Nuveen Mortgage and Income Fund (JLS)

JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.18	18.18	17.71	17.85	17.85	-1.22%	24,253
Jun 2, 2026	18.06	18.21	18.00	18.07	18.07	-0.11%	11,789
Jun 1, 2026	18.17	18.34	18.00	18.09	18.09	0.11%	34,218
May 29, 2026	18.17	18.50	18.06	18.07	18.07	-0.22%	28,191
May 28, 2026	18.21	18.32	18.10	18.11	18.11	-0.93%	30,177
May 27, 2026	18.13	18.50	18.13	18.28	18.28	0.44%	19,212
May 26, 2026	18.36	18.39	18.20	18.20	18.20	-0.66%	22,237
May 22, 2026	18.41	18.43	18.25	18.32	18.32	-0.51%	22,230
May 21, 2026	18.40	18.48	18.26	18.41	18.41	0.18%	9,543
May 20, 2026	18.25	18.41	18.15	18.38	18.38	0.55%	5,718
May 19, 2026	18.32	18.32	18.19	18.28	18.28	0.22%	10,706
May 18, 2026	18.52	18.52	18.10	18.24	18.24	-1.41%	34,277
May 15, 2026	18.35	18.63	18.15	18.50	18.50	0.56%	5,736
May 14, 2026	18.55	18.56	18.41	18.55	18.40	-	9,644
May 13, 2026	18.55	18.58	18.44	18.55	18.40	-	25,327
May 12, 2026	18.52	18.64	18.52	18.55	18.40	0.05%	16,017
May 11, 2026	18.58	18.58	18.50	18.54	18.39	-0.38%	21,865
May 8, 2026	18.37	18.73	18.21	18.61	18.46	1.31%	40,681
May 7, 2026	18.30	18.61	18.14	18.37	18.22	0.38%	25,637
May 6, 2026	18.38	18.38	18.05	18.30	18.15	-0.65%	14,866
May 5, 2026	18.14	18.51	17.92	18.42	18.27	1.77%	56,886
May 4, 2026	18.12	18.49	18.02	18.10	17.95	-0.33%	16,127
May 1, 2026	18.13	18.55	18.09	18.16	18.01	-0.06%	16,171
Apr 30, 2026	18.27	18.27	18.01	18.17	18.02	0.44%	17,367
Apr 29, 2026	18.23	18.27	18.02	18.09	17.94	-0.11%	6,436
Apr 28, 2026	18.22	18.63	17.96	18.11	17.96	-0.22%	18,535
Apr 27, 2026	18.22	18.38	18.00	18.15	18.00	-0.08%	22,091
Apr 24, 2026	18.25	18.25	18.13	18.17	18.01	-0.19%	15,682
Apr 23, 2026	18.35	18.46	18.08	18.20	18.05	-1.03%	12,935
Apr 22, 2026	18.32	18.65	18.31	18.39	18.24	0.16%	22,681
Apr 21, 2026	18.35	18.45	18.31	18.36	18.21	-0.16%	5,315
Apr 20, 2026	18.47	18.47	18.31	18.39	18.24	-0.92%	12,985
Apr 17, 2026	18.60	18.60	18.45	18.56	18.41	0.57%	10,167
Apr 16, 2026	18.46	18.47	18.28	18.46	18.30	-0.08%	14,416
Apr 15, 2026	18.47	18.47	18.32	18.47	18.32	0.78%	7,810
Apr 14, 2026	18.68	18.68	18.28	18.48	18.17	-0.32%	11,877
Apr 13, 2026	18.69	18.69	18.41	18.54	18.23	-0.13%	11,368
Apr 10, 2026	18.57	18.63	18.40	18.57	18.26	-0.05%	19,489
Apr 9, 2026	18.64	18.65	18.45	18.58	18.27	0.08%	13,013
Apr 8, 2026	18.42	18.56	18.31	18.56	18.25	0.81%	20,803
Apr 7, 2026	18.62	18.62	18.14	18.41	18.11	-0.03%	6,041
Apr 6, 2026	18.49	18.50	18.31	18.42	18.11	0.68%	24,675
Apr 2, 2026	18.26	18.39	18.21	18.29	17.99	0.25%	13,135
Apr 1, 2026	18.53	18.53	18.17	18.25	17.94	0.63%	10,319
Mar 31, 2026	17.63	18.18	17.63	18.13	17.83	2.72%	27,048
Mar 30, 2026	17.56	17.68	17.51	17.65	17.36	0.48%	28,174
Mar 27, 2026	18.02	18.09	17.45	17.57	17.27	-2.04%	12,167
Mar 26, 2026	18.22	18.24	17.91	17.93	17.63	-0.46%	18,987
Mar 25, 2026	17.97	18.10	17.81	18.01	17.72	0.24%	24,976
Mar 24, 2026	18.06	18.06	17.97	17.97	17.67	0.02%	2,879

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.