Nuveen Mortgage and Income Fund (JLS)

JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.55	18.56	18.41	18.55	-	-	9,639
May 13, 2026	18.55	18.58	18.44	18.55	18.55	-	25,327
May 12, 2026	18.52	18.64	18.52	18.55	18.55	0.05%	16,017
May 11, 2026	18.58	18.58	18.50	18.54	18.54	-0.38%	21,865
May 8, 2026	18.37	18.73	18.21	18.61	18.61	1.31%	40,654
May 7, 2026	18.30	18.61	18.14	18.37	18.37	0.38%	25,637
May 6, 2026	18.38	18.38	18.05	18.30	18.30	-0.65%	14,705
May 5, 2026	18.14	18.51	17.92	18.42	18.42	1.77%	56,886
May 4, 2026	18.12	18.49	18.02	18.10	18.10	-0.33%	16,127
May 1, 2026	18.13	18.55	18.09	18.16	18.16	-0.06%	16,171
Apr 30, 2026	18.27	18.27	18.01	18.17	18.17	0.44%	17,367
Apr 29, 2026	18.23	18.27	18.02	18.09	18.09	-0.11%	6,436
Apr 28, 2026	18.22	18.63	17.96	18.11	18.11	-0.22%	18,535
Apr 27, 2026	18.22	18.38	18.00	18.15	18.15	-0.08%	22,091
Apr 24, 2026	18.25	18.25	18.13	18.17	18.17	-0.19%	15,682
Apr 23, 2026	18.35	18.46	18.08	18.20	18.20	-1.03%	12,935
Apr 22, 2026	18.32	18.65	18.31	18.39	18.39	0.16%	22,681
Apr 21, 2026	18.35	18.45	18.31	18.36	18.36	-0.16%	5,315
Apr 20, 2026	18.47	18.47	18.31	18.39	18.39	-0.92%	12,985
Apr 17, 2026	18.60	18.60	18.45	18.56	18.56	0.57%	10,167
Apr 16, 2026	18.46	18.47	18.28	18.46	18.46	-0.08%	14,416
Apr 15, 2026	18.47	18.47	18.32	18.47	18.47	-0.05%	7,810
Apr 14, 2026	18.68	18.68	18.28	18.48	18.33	-0.32%	11,877
Apr 13, 2026	18.69	18.69	18.41	18.54	18.39	-0.13%	11,368
Apr 10, 2026	18.57	18.63	18.40	18.57	18.41	-0.05%	19,489
Apr 9, 2026	18.64	18.65	18.45	18.58	18.42	0.08%	13,013
Apr 8, 2026	18.42	18.56	18.31	18.56	18.41	0.81%	20,803
Apr 7, 2026	18.62	18.62	18.14	18.41	18.26	-0.03%	6,041
Apr 6, 2026	18.49	18.50	18.31	18.42	18.26	0.68%	24,675
Apr 2, 2026	18.26	18.39	18.21	18.29	18.14	0.25%	13,135
Apr 1, 2026	18.53	18.53	18.17	18.25	18.09	0.63%	10,319
Mar 31, 2026	17.63	18.18	17.63	18.13	17.98	2.72%	27,048
Mar 30, 2026	17.56	17.68	17.51	17.65	17.50	0.48%	28,174
Mar 27, 2026	18.02	18.09	17.45	17.57	17.42	-2.04%	12,167
Mar 26, 2026	18.22	18.24	17.91	17.93	17.78	-0.46%	18,987
Mar 25, 2026	17.97	18.10	17.81	18.01	17.86	0.24%	24,976
Mar 24, 2026	18.06	18.06	17.97	17.97	17.82	0.02%	2,879
Mar 23, 2026	18.12	18.25	17.66	17.97	17.82	-0.46%	8,771
Mar 20, 2026	18.13	18.13	17.94	18.05	17.90	-0.36%	3,308
Mar 19, 2026	18.00	18.30	17.91	18.12	17.96	0.53%	12,599
Mar 18, 2026	18.03	18.21	17.95	18.02	17.87	-0.41%	11,628
Mar 17, 2026	17.91	18.12	17.87	18.09	17.94	0.91%	7,788
Mar 16, 2026	18.10	18.18	17.48	17.93	17.78	-1.43%	25,866
Mar 13, 2026	18.40	18.40	17.73	18.19	18.04	0.06%	28,994
Mar 12, 2026	18.05	18.52	17.99	18.18	17.88	0.72%	12,626
Mar 11, 2026	18.07	18.12	18.00	18.05	17.75	-0.36%	13,687
Mar 10, 2026	18.40	18.40	18.02	18.12	17.81	0.64%	14,236
Mar 9, 2026	18.12	18.34	17.92	18.00	17.70	-0.88%	19,532
Mar 6, 2026	18.25	18.37	18.12	18.16	17.86	-0.49%	27,501
Mar 5, 2026	18.40	18.59	18.25	18.25	17.95	-0.82%	18,124

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.