Skip to main content
logo
Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
16.22
+0.05 (0.31%)
At close: Oct 21, 2026, 4:00 PM EDT
16.22
0.00 (0.00%)
After-hours: Oct 21, 2026, 4:10 PM EDT

JLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202616.2216.2316.1416.2216.220.31%40,421
Oct 20, 202616.3016.3716.1516.1716.17-0.55%35,697
Oct 19, 202616.2716.3216.2016.2616.260.06%10,529
Oct 16, 202616.2416.3816.2416.2516.250.25%3,548
Oct 15, 202616.3916.4516.1516.2116.210.52%20,356
Oct 14, 202616.4216.4616.2816.2816.13-1.09%13,010
Oct 13, 202616.4416.4816.3716.4616.300.43%7,099
Oct 12, 202616.5116.5116.3916.3916.24-0.43%7,650
Oct 9, 202616.3116.5516.2716.4616.301.29%33,694
Oct 8, 202616.2516.3416.1916.2516.10-33,344
Oct 7, 202616.2416.2816.1316.2516.100.06%31,509
Oct 6, 202616.1616.2616.0516.2416.090.25%41,446
Oct 5, 202616.3316.3316.1516.2016.05-0.98%24,746
Oct 2, 202616.3016.4116.2516.3616.210.37%47,475
Oct 1, 202616.3916.3916.0216.3016.15-0.43%42,977
Sep 30, 202616.2816.4616.1516.3716.220.92%20,404
Sep 29, 202616.0716.3216.0116.2216.070.56%41,704
Sep 28, 202616.1516.4016.0716.1315.98-0.12%43,295
Sep 25, 202616.1016.3416.0816.1516.00-37,896
Sep 24, 202616.2416.2416.0916.1516.00-0.92%17,519
Sep 23, 202616.3116.5916.2416.3016.15-0.49%59,702
Sep 22, 202616.4016.4416.3416.3816.23-0.12%15,054
Sep 21, 202616.4116.5016.3816.4016.250.06%21,877
Sep 18, 202616.4616.5016.3416.3916.24-0.49%27,692
Sep 17, 202616.5016.5016.3316.4716.310.24%19,364
Sep 16, 202616.3816.5616.3116.4316.280.18%25,657
Sep 15, 202616.3716.5516.3716.4016.25-0.25%18,361
Sep 14, 202616.8416.8416.6016.6016.29-1.34%8,887
Sep 11, 202616.8116.9016.7816.8216.510.06%6,688
Sep 10, 202616.9016.9016.8016.8116.50-0.12%19,351
Sep 9, 202616.8416.8816.8316.8316.52-0.06%17,620
Sep 8, 202616.9116.9116.8316.8416.53-0.06%9,447
Sep 4, 202616.8216.9216.8216.8516.54-0.06%12,849
Sep 3, 202616.9416.9416.8516.8616.55-0.12%20,225
Sep 2, 202616.9716.9716.8216.8816.570.12%11,049
Sep 1, 202616.9116.9716.8416.8616.55-0.12%16,978
Aug 31, 202616.8816.9116.8516.8816.57-0.12%16,239
Aug 28, 202616.8516.9516.8516.9016.590.18%23,831
Aug 27, 202616.8516.8916.8516.8716.56-0.18%9,083
Aug 26, 202616.9817.0116.9016.9016.59-0.53%13,196
Aug 25, 202616.8316.9916.8316.9916.670.95%17,839
Aug 24, 202616.8516.9016.8016.8316.52-0.12%27,279
Aug 21, 202616.8516.8916.8516.8516.54-18,219
Aug 20, 202616.8516.9416.8516.8516.54-0.12%46,913
Aug 19, 202616.9317.0216.8516.8716.56-0.06%44,604
Aug 18, 202617.0917.1716.7716.8816.57-1.34%148,852
Aug 17, 202617.1817.1917.1017.1116.79-0.41%13,863
Aug 14, 202617.2317.2317.1017.1816.86-0.39%18,579
Aug 13, 202617.3517.4017.3317.4016.930.29%13,246
Aug 12, 202617.5017.5017.2817.3516.880.06%17,527