Nuveen Mortgage and Income Fund (JLS)

Last Price17.85

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 9:09 AM EDT

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	18.18	18.18	17.71	17.85	24,255	17.85
6/02/2026	18.06	18.21	18.00	18.07	11,789	18.07
6/01/2026	18.17	18.34	18.00	18.09	34,219	18.09
5/29/2026	0.00	18.50	18.06	18.07	28,193	18.07
5/28/2026	18.21	18.32	18.10	18.11	30,178	18.11
5/27/2026	18.13	18.50	18.13	18.28	19,213	18.28
5/26/2026	18.36	18.39	18.20	18.20	22,238	18.20
5/22/2026	18.41	18.43	18.25	18.32	22,231	18.32
5/21/2026	18.40	18.48	18.26	18.41	9,544	18.41
5/20/2026	18.25	18.41	18.15	18.38	5,718	18.38
5/19/2026	18.32	18.32	18.19	18.28	10,707	18.28
5/18/2026	18.52	18.52	18.10	18.24	34,278	18.24
5/15/2026	18.35	18.63	18.15	18.50	5,737	18.50
5/14/2026	18.55	18.56	18.41	18.55	9,645	18.40
5/13/2026	18.55	18.57	18.44	18.55	25,328	18.40
5/12/2026	18.52	18.64	18.52	18.55	16,018	18.40
5/11/2026	18.58	18.58	18.50	18.54	21,865	18.39
5/08/2026	18.37	18.73	18.21	18.61	40,681	18.46
5/07/2026	18.30	18.61	18.14	18.37	25,638	18.22
5/06/2026	18.38	18.38	18.05	18.30	14,867	18.15
5/05/2026	18.14	18.51	17.92	18.42	56,886	18.27
5/04/2026	18.12	18.49	18.02	18.10	16,127	17.95
5/01/2026	18.13	18.55	18.09	18.16	16,172	18.01
4/30/2026	18.27	18.27	18.00	18.17	17,369	18.02
4/29/2026	18.23	18.27	18.02	18.09	6,437	17.94
4/28/2026	18.22	18.63	17.96	18.11	18,536	17.96
4/27/2026	18.22	18.38	18.00	18.15	22,092	18.00
4/24/2026	18.25	18.25	18.13	18.16	15,683	18.01
4/23/2026	18.35	18.46	18.08	18.20	12,936	18.05
4/22/2026	18.32	18.65	18.31	18.39	22,681	18.24
4/21/2026	18.35	18.45	18.31	18.36	5,316	18.21
4/20/2026	18.47	18.47	18.31	18.39	12,986	18.24
4/17/2026	18.60	18.60	18.45	18.56	10,168	18.41
4/16/2026	18.46	18.47	18.28	18.45	14,416	18.30
4/15/2026	18.47	18.47	18.32	18.47	7,810	18.32
4/14/2026	18.68	18.68	18.28	18.48	11,877	18.17
4/13/2026	18.69	18.69	18.41	18.54	11,369	18.23
4/10/2026	18.57	18.63	18.40	18.57	19,489	18.26
4/09/2026	18.64	18.65	18.45	18.57	13,013	18.27
4/08/2026	18.42	18.56	18.31	18.56	20,804	18.25
4/07/2026	18.62	18.62	18.14	18.41	6,042	18.11
4/06/2026	18.49	18.50	18.31	18.41	24,676	18.11
4/02/2026	18.26	18.39	18.21	18.29	13,135	17.99
4/01/2026	18.53	18.53	18.17	18.25	10,320	17.94
3/31/2026	17.63	18.18	17.63	18.13	27,048	17.83
3/30/2026	17.56	17.68	17.51	17.65	28,174	17.36
3/27/2026	18.02	18.09	17.45	17.57	12,167	17.27
3/26/2026	18.22	18.24	17.91	17.93	18,987	17.63
3/25/2026	17.97	18.10	17.81	18.01	24,976	17.71
3/24/2026	18.06	18.06	17.97	17.97	2,880	17.67
3/23/2026	18.12	18.25	17.66	17.97	8,771	17.67
3/20/2026	18.13	18.13	17.93	18.05	3,309	17.75
3/19/2026	18.00	18.30	17.91	18.11	12,600	17.81
3/18/2026	18.03	18.21	17.95	18.02	11,629	17.72
3/17/2026	17.91	18.12	17.87	18.09	7,788	17.79
3/16/2026	18.10	18.18	17.48	17.93	25,866	17.63
3/13/2026	18.40	18.40	17.73	18.19	28,994	17.89
3/12/2026	18.05	18.52	17.99	18.18	12,627	17.73
3/11/2026	18.07	18.12	18.00	18.05	13,688	17.60
3/10/2026	18.40	18.40	18.02	18.12	14,237	17.66
3/09/2026	18.12	18.34	17.92	18.00	19,533	17.55
3/06/2026	18.25	18.37	18.12	18.16	27,502	17.71
3/05/2026	18.40	18.59	18.25	18.25	18,125	17.80
3/04/2026	18.47	18.72	18.33	18.40	9,055	17.94