Skip to main content
logo
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
17.47
+0.02 (0.11%)
Jul 13, 2026, 4:00 PM EDT - Market closed

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202617.4217.5517.4017.4717.470.11%26,568
Jul 10, 202617.4917.5517.4217.4517.450.17%17,657
Jul 9, 202617.3617.4917.3617.4217.420.29%12,442
Jul 8, 202617.3817.4817.3617.3717.37-0.29%17,226
Jul 7, 202617.4917.5817.3517.4217.42-0.06%34,401
Jul 6, 202617.3817.5017.3817.4317.430.23%25,154
Jul 2, 202617.4817.5817.3917.3917.39-0.46%28,526
Jul 1, 202617.4817.6117.4217.4717.47-0.05%14,888
Jun 30, 202617.4417.5517.4017.4817.480.22%44,667
Jun 29, 202617.3317.5017.3117.4417.440.44%26,366
Jun 26, 202617.3317.5017.3217.3617.36-0.33%34,308
Jun 25, 202617.3217.4717.3017.4217.420.40%30,571
Jun 24, 202617.3317.6817.3017.3517.35-0.12%28,379
Jun 23, 202617.3217.4317.2917.3717.370.12%15,155
Jun 22, 202617.3717.6117.2917.3517.35-0.17%20,796
Jun 18, 202617.5317.6517.3117.3817.38-0.74%34,524
Jun 17, 202617.6817.7617.5117.5117.51-1.07%33,128
Jun 16, 202617.8017.8017.5317.7017.700.11%46,680
Jun 15, 202617.7717.8517.6517.6817.68-0.49%36,044
Jun 12, 202617.7518.0017.7517.9217.770.56%38,280
Jun 11, 202617.6817.9517.6817.8217.670.45%18,953
Jun 10, 202617.5517.8617.5517.7417.590.85%39,538
Jun 9, 202617.6117.9017.5917.5917.44-0.34%22,440
Jun 8, 202617.7717.8617.6017.6517.50-0.90%27,018
Jun 5, 202617.8017.9817.7017.8117.66-28,733
Jun 4, 202617.8518.0617.7017.8117.66-0.22%24,556
Jun 3, 202618.1818.1817.7117.8517.70-1.22%24,253
Jun 2, 202618.0618.2118.0018.0717.92-0.11%11,789
Jun 1, 202618.1718.3418.0018.0917.940.11%34,218
May 29, 202618.1718.5018.0618.0717.92-0.22%28,191
May 28, 202618.2118.3218.1018.1117.95-0.93%30,177
May 27, 202618.1318.5018.1318.2818.120.44%19,212
May 26, 202618.3618.3918.2018.2018.04-0.66%22,237
May 22, 202618.4118.4318.2518.3218.16-0.51%22,230
May 21, 202618.4018.4818.2618.4118.260.18%9,543
May 20, 202618.2518.4118.1518.3818.220.55%5,718
May 19, 202618.3218.3218.1918.2818.120.22%10,706
May 18, 202618.5218.5218.1018.2418.08-1.41%34,277
May 15, 202618.3518.6318.1518.5018.340.56%5,736
May 14, 202618.5518.5618.4118.5518.24-9,644
May 13, 202618.5518.5818.4418.5518.24-25,327
May 12, 202618.5218.6418.5218.5518.240.05%16,017
May 11, 202618.5818.5818.5018.5418.23-0.38%21,865
May 8, 202618.3718.7318.2118.6118.301.31%40,681
May 7, 202618.3018.6118.1418.3718.060.38%25,637
May 6, 202618.3818.3818.0518.3017.99-0.65%14,866
May 5, 202618.1418.5117.9218.4218.111.77%56,886
May 4, 202618.1218.4918.0218.1017.80-0.33%16,127
May 1, 202618.1318.5518.0918.1617.86-0.06%16,171
Apr 30, 202618.2718.2718.0118.1717.870.44%17,367