Nuveen Mortgage and Income Fund (JLS)

NYSE: JLS · Real-Time Price · USD

18.11

-0.04 (-0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

18.09

-0.02 (-0.11%)

After-hours: Apr 28, 2026, 7:00 PM EDT

JLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.22	18.63	17.96	18.11	18.11	-0.22%	18,535
Apr 27, 2026	18.22	18.38	18.00	18.15	18.15	-0.08%	22,091
Apr 24, 2026	18.25	18.25	18.13	18.17	18.17	-0.19%	15,682
Apr 23, 2026	18.35	18.46	18.08	18.20	18.20	-1.03%	12,935
Apr 22, 2026	18.32	18.65	18.31	18.39	18.39	0.16%	22,681
Apr 21, 2026	18.35	18.45	18.31	18.36	18.36	-0.16%	5,315
Apr 20, 2026	18.47	18.47	18.31	18.39	18.39	-0.92%	12,985
Apr 17, 2026	18.60	18.60	18.45	18.56	18.56	0.57%	10,167
Apr 16, 2026	18.46	18.47	18.28	18.46	18.46	-0.08%	14,416
Apr 15, 2026	18.47	18.47	18.32	18.47	18.47	-0.05%	7,810
Apr 14, 2026	18.68	18.68	18.28	18.48	18.33	-0.32%	11,877
Apr 13, 2026	18.69	18.69	18.41	18.54	18.39	-0.13%	11,368
Apr 10, 2026	18.57	18.63	18.40	18.57	18.41	-0.05%	19,489
Apr 9, 2026	18.64	18.65	18.45	18.58	18.42	0.08%	13,013
Apr 8, 2026	18.42	18.56	18.31	18.56	18.41	0.81%	20,803
Apr 7, 2026	18.62	18.62	18.14	18.41	18.26	-0.03%	6,041
Apr 6, 2026	18.49	18.50	18.31	18.42	18.26	0.68%	24,675
Apr 2, 2026	18.26	18.39	18.21	18.29	18.14	0.25%	13,135
Apr 1, 2026	18.53	18.53	18.17	18.25	18.09	0.63%	10,319
Mar 31, 2026	17.63	18.18	17.63	18.13	17.98	2.72%	27,048
Mar 30, 2026	17.56	17.68	17.51	17.65	17.50	0.48%	28,174
Mar 27, 2026	18.02	18.09	17.45	17.57	17.42	-2.04%	12,167
Mar 26, 2026	18.22	18.24	17.91	17.93	17.78	-0.46%	18,987
Mar 25, 2026	17.97	18.10	17.81	18.01	17.86	0.24%	24,976
Mar 24, 2026	18.06	18.06	17.97	17.97	17.82	0.02%	2,879
Mar 23, 2026	18.12	18.25	17.66	17.97	17.82	-0.46%	8,771
Mar 20, 2026	18.13	18.13	17.94	18.05	17.90	-0.36%	3,308
Mar 19, 2026	18.00	18.30	17.91	18.12	17.96	0.53%	12,599
Mar 18, 2026	18.03	18.21	17.95	18.02	17.87	-0.41%	11,628
Mar 17, 2026	17.91	18.12	17.87	18.09	17.94	0.91%	7,788
Mar 16, 2026	18.10	18.18	17.48	17.93	17.78	-1.43%	25,866
Mar 13, 2026	18.40	18.40	17.73	18.19	18.04	0.06%	28,994
Mar 12, 2026	18.05	18.52	17.99	18.18	17.88	0.72%	12,626
Mar 11, 2026	18.07	18.12	18.00	18.05	17.75	-0.36%	13,687
Mar 10, 2026	18.40	18.40	18.02	18.12	17.81	0.64%	14,236
Mar 9, 2026	18.12	18.34	17.92	18.00	17.70	-0.88%	19,532
Mar 6, 2026	18.25	18.37	18.12	18.16	17.86	-0.49%	27,501
Mar 5, 2026	18.40	18.59	18.25	18.25	17.95	-0.82%	18,124
Mar 4, 2026	18.47	18.72	18.33	18.40	18.09	0.16%	9,054
Mar 3, 2026	18.37	18.43	18.33	18.37	18.06	-0.27%	10,463
Mar 2, 2026	18.43	18.65	18.30	18.42	18.11	-0.05%	22,971
Feb 27, 2026	18.43	18.59	18.41	18.43	18.12	-	17,743
Feb 26, 2026	18.57	18.57	18.41	18.43	18.12	-0.27%	12,714
Feb 25, 2026	18.52	18.54	18.45	18.48	18.17	0.27%	13,884
Feb 24, 2026	18.49	18.56	18.42	18.43	18.12	-0.16%	30,688
Feb 23, 2026	18.60	18.60	18.45	18.46	18.15	-0.81%	9,609
Feb 20, 2026	18.65	18.65	18.52	18.61	18.30	0.11%	11,389
Feb 19, 2026	18.51	18.64	18.51	18.59	18.28	0.49%	11,562
Feb 18, 2026	18.61	18.65	18.50	18.50	18.19	-0.11%	15,662
Feb 17, 2026	18.72	18.72	18.51	18.52	18.21	-1.02%	15,532
Feb 13, 2026	18.77	18.77	18.71	18.71	18.40	-0.64%	19,711
Feb 12, 2026	18.85	18.94	18.67	18.83	18.36	-0.11%	33,441
Feb 11, 2026	18.86	18.88	18.78	18.85	18.38	-	36,041
Feb 10, 2026	18.79	18.89	18.70	18.85	18.38	0.48%	14,888
Feb 9, 2026	18.74	18.77	18.66	18.76	18.30	0.27%	23,189
Feb 6, 2026	18.69	18.72	18.65	18.71	18.25	0.21%	17,715
Feb 5, 2026	18.57	18.72	18.50	18.67	18.21	0.38%	12,242
Feb 4, 2026	18.55	18.79	18.38	18.60	18.14	1.03%	13,932
Feb 3, 2026	18.63	18.80	18.41	18.41	17.96	-1.18%	39,433
Feb 2, 2026	18.77	18.82	18.53	18.63	18.17	-0.16%	35,996
Jan 30, 2026	18.54	18.84	18.52	18.66	18.20	0.70%	30,629
Jan 29, 2026	18.44	18.60	18.34	18.53	18.07	0.19%	13,113
Jan 28, 2026	18.54	18.54	18.46	18.50	18.04	-0.24%	15,153
Jan 27, 2026	18.41	18.56	18.41	18.54	18.08	0.49%	21,238
Jan 26, 2026	18.51	18.51	18.44	18.45	17.99	-0.16%	16,818
Jan 23, 2026	18.35	18.50	18.23	18.48	18.02	0.49%	18,729
Jan 22, 2026	18.31	18.41	18.20	18.39	17.94	0.49%	40,599
Jan 21, 2026	18.32	18.39	18.12	18.30	17.85	-	14,849
Jan 20, 2026	18.37	18.41	18.25	18.30	17.85	-0.44%	17,531
Jan 16, 2026	18.39	18.48	18.29	18.38	17.93	-0.11%	9,302
Jan 15, 2026	18.34	18.43	18.32	18.40	17.95	-0.16%	23,185
Jan 14, 2026	18.39	18.43	18.37	18.43	17.83	0.28%	14,121
Jan 13, 2026	18.38	18.40	18.33	18.38	17.78	-0.01%	12,588
Jan 12, 2026	18.43	18.43	18.33	18.38	17.78	-0.27%	10,244
Jan 9, 2026	18.28	18.43	18.23	18.43	17.83	1.44%	42,347
Jan 8, 2026	18.13	18.21	18.12	18.17	17.57	0.27%	10,018
Jan 7, 2026	18.24	18.25	18.11	18.12	17.53	-0.11%	27,498
Jan 6, 2026	18.10	18.24	18.10	18.14	17.54	0.06%	17,744
Jan 5, 2026	18.19	18.22	18.06	18.13	17.54	-0.11%	19,939
Jan 2, 2026	18.19	18.19	18.11	18.15	17.55	-0.22%	21,412
Dec 31, 2025	18.13	18.22	18.13	18.19	17.59	0.44%	39,403
Dec 30, 2025	18.11	18.11	18.06	18.11	17.52	-	47,684
Dec 29, 2025	18.22	18.22	18.03	18.11	17.52	-0.66%	32,827
Dec 26, 2025	18.26	18.27	18.16	18.23	17.63	-0.16%	13,031
Dec 24, 2025	18.28	18.30	18.25	18.26	17.66	-0.05%	14,045
Dec 23, 2025	18.35	18.37	18.26	18.27	17.67	-0.49%	11,239
Dec 22, 2025	18.28	18.46	18.28	18.36	17.76	0.49%	9,643
Dec 19, 2025	18.45	18.45	18.26	18.27	17.67	-1.03%	6,057
Dec 18, 2025	18.27	18.51	18.21	18.46	17.85	1.40%	25,741
Dec 17, 2025	18.21	18.28	18.15	18.21	17.61	-0.25%	18,094
Dec 16, 2025	18.33	18.38	18.16	18.25	17.65	-0.49%	36,964
Dec 15, 2025	18.40	18.67	18.25	18.34	17.74	-0.43%	20,133
Dec 12, 2025	18.43	18.43	18.28	18.42	17.67	0.44%	20,344
Dec 11, 2025	18.38	18.58	18.20	18.34	17.59	-0.16%	28,145
Dec 10, 2025	18.35	18.59	18.11	18.37	17.62	0.27%	23,552
Dec 9, 2025	18.52	18.57	18.30	18.32	17.57	-1.11%	44,982
Dec 8, 2025	18.54	18.56	18.51	18.53	17.77	-0.42%	8,306
Dec 5, 2025	18.52	18.65	18.52	18.60	17.84	0.13%	16,898
Dec 4, 2025	18.62	18.63	18.56	18.58	17.82	0.11%	17,465
Dec 3, 2025	18.55	18.67	18.55	18.56	17.80	0.05%	12,889