Nuveen Mortgage and Income Fund (JLS)
NYSE: JLS · Real-Time Price · USD
18.78
-0.14 (-0.74%)
At close: Aug 15, 2025, 4:00 PM
18.78
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
JLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.79 | 18.96 | 18.76 | 18.78 | 18.78 | -0.74% | 24,386 |
| Aug 14, 2025 | 18.99 | 18.99 | 18.86 | 18.92 | 18.77 | -0.21% | 15,571 |
| Aug 13, 2025 | 18.94 | 18.99 | 18.94 | 18.96 | 18.81 | 0.21% | 13,967 |
| Aug 12, 2025 | 18.94 | 19.00 | 18.87 | 18.92 | 18.77 | -0.11% | 18,344 |
| Aug 11, 2025 | 18.94 | 18.99 | 18.89 | 18.94 | 18.79 | 0.21% | 28,910 |
| Aug 8, 2025 | 18.97 | 19.00 | 18.90 | 18.90 | 18.75 | -0.26% | 15,293 |
| Aug 7, 2025 | 18.95 | 19.00 | 18.90 | 18.95 | 18.80 | 0.26% | 9,894 |
| Aug 6, 2025 | 18.86 | 19.00 | 18.85 | 18.90 | 18.75 | -0.13% | 7,084 |
| Aug 5, 2025 | 18.86 | 18.99 | 18.85 | 18.93 | 18.77 | 0.07% | 6,278 |
| Aug 4, 2025 | 18.94 | 18.98 | 18.90 | 18.91 | 18.76 | -0.20% | 9,197 |
| Aug 1, 2025 | 18.97 | 19.02 | 18.86 | 18.95 | 18.80 | 0.32% | 11,128 |
| Jul 31, 2025 | 18.93 | 19.00 | 18.85 | 18.89 | 18.74 | -0.11% | 8,844 |
| Jul 30, 2025 | 18.85 | 18.95 | 18.82 | 18.91 | 18.76 | 0.16% | 6,529 |
| Jul 29, 2025 | 18.88 | 18.90 | 18.78 | 18.88 | 18.73 | 0.05% | 20,804 |
| Jul 28, 2025 | 18.85 | 18.88 | 18.71 | 18.87 | 18.72 | 0.43% | 11,396 |
| Jul 25, 2025 | 18.78 | 18.87 | 18.70 | 18.79 | 18.64 | 0.48% | 39,462 |
| Jul 24, 2025 | 18.77 | 18.77 | 18.68 | 18.70 | 18.55 | -0.05% | 30,231 |
| Jul 23, 2025 | 18.65 | 18.77 | 18.64 | 18.71 | 18.56 | 0.40% | 26,249 |
| Jul 22, 2025 | 18.90 | 18.90 | 18.63 | 18.64 | 18.48 | -1.40% | 55,659 |
| Jul 21, 2025 | 19.05 | 19.05 | 18.87 | 18.90 | 18.75 | -0.45% | 6,286 |
| Jul 18, 2025 | 19.06 | 19.06 | 18.97 | 18.99 | 18.83 | 0.18% | 8,754 |
| Jul 17, 2025 | 18.92 | 18.99 | 18.90 | 18.95 | 18.80 | 0.16% | 7,628 |
| Jul 16, 2025 | 19.01 | 19.01 | 18.78 | 18.92 | 18.77 | -0.53% | 10,524 |
| Jul 15, 2025 | 18.88 | 19.03 | 18.85 | 19.02 | 18.87 | 0.11% | 11,641 |
| Jul 14, 2025 | 19.04 | 19.04 | 18.97 | 19.00 | 18.70 | - | 18,994 |
| Jul 11, 2025 | 19.00 | 19.06 | 18.94 | 19.00 | 18.70 | - | 8,205 |
| Jul 10, 2025 | 19.01 | 19.06 | 18.97 | 19.00 | 18.70 | 0.05% | 15,880 |
| Jul 9, 2025 | 18.93 | 19.05 | 18.88 | 18.99 | 18.69 | 0.58% | 38,310 |
| Jul 8, 2025 | 18.75 | 19.04 | 18.75 | 18.88 | 18.58 | 0.21% | 31,011 |
| Jul 7, 2025 | 18.89 | 18.90 | 18.84 | 18.84 | 18.54 | - | 9,817 |
| Jul 3, 2025 | 18.82 | 18.95 | 18.82 | 18.84 | 18.54 | 0.32% | 16,985 |
| Jul 2, 2025 | 18.79 | 18.83 | 18.73 | 18.78 | 18.48 | 0.17% | 10,655 |
| Jul 1, 2025 | 18.74 | 18.75 | 18.66 | 18.75 | 18.45 | 0.04% | 15,400 |
| Jun 30, 2025 | 18.69 | 18.78 | 18.59 | 18.74 | 18.44 | 0.27% | 11,536 |
| Jun 27, 2025 | 18.59 | 18.89 | 18.59 | 18.69 | 18.39 | 0.70% | 12,770 |
| Jun 26, 2025 | 18.62 | 18.69 | 18.39 | 18.56 | 18.26 | -0.22% | 9,388 |
| Jun 25, 2025 | 18.50 | 18.65 | 18.45 | 18.60 | 18.30 | 0.27% | 13,324 |
| Jun 24, 2025 | 18.34 | 18.56 | 18.31 | 18.55 | 18.25 | 1.15% | 16,828 |
| Jun 23, 2025 | 18.21 | 18.40 | 18.21 | 18.34 | 18.05 | - | 22,385 |
| Jun 20, 2025 | 18.39 | 18.39 | 18.32 | 18.34 | 18.05 | -0.35% | 6,571 |
| Jun 18, 2025 | 18.43 | 18.45 | 18.35 | 18.41 | 18.11 | -0.03% | 5,487 |
| Jun 17, 2025 | 18.32 | 18.54 | 18.27 | 18.41 | 18.12 | 0.52% | 8,484 |
| Jun 16, 2025 | 18.39 | 18.39 | 18.32 | 18.32 | 18.02 | 0.25% | 9,612 |
| Jun 13, 2025 | 18.32 | 18.39 | 18.15 | 18.27 | 17.98 | -0.81% | 11,829 |
| Jun 12, 2025 | 18.35 | 18.47 | 18.33 | 18.42 | 17.97 | 0.51% | 19,151 |
| Jun 11, 2025 | 18.45 | 18.48 | 18.31 | 18.33 | 17.88 | -0.67% | 24,234 |
| Jun 10, 2025 | 18.46 | 18.46 | 18.37 | 18.45 | 18.00 | 0.44% | 11,455 |
| Jun 9, 2025 | 18.33 | 18.42 | 18.21 | 18.37 | 17.93 | 0.22% | 22,951 |
| Jun 6, 2025 | 18.38 | 18.47 | 18.21 | 18.33 | 17.89 | 0.60% | 18,268 |
| Jun 5, 2025 | 18.24 | 18.27 | 18.21 | 18.22 | 17.78 | -0.08% | 9,137 |