Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	18.68	19.03	18.68	18.70	8,293	18.70
10/01/2025	18.75	18.83	18.65	18.68	17,246	18.68
9/30/2025	18.72	18.93	18.72	18.72	19,849	18.72
9/29/2025	18.85	18.98	18.38	18.71	17,309	18.71
9/26/2025	19.02	19.02	18.61	18.85	32,374	18.85
9/25/2025	19.03	19.03	18.87	18.93	24,773	18.93
9/24/2025	19.05	19.05	18.88	18.95	16,266	18.95
9/23/2025	19.03	19.05	18.66	19.02	21,790	19.02
9/22/2025	18.96	19.02	18.90	19.00	12,692	19.00
9/19/2025	19.04	19.05	18.71	18.85	5,321	18.85
9/18/2025	19.03	19.09	18.26	18.99	17,864	18.99
9/17/2025	19.01	19.05	19.01	19.01	53,683	19.01
9/16/2025	18.99	19.04	18.99	19.01	69,960	19.01
9/15/2025	18.77	19.08	18.77	18.93	18,476	18.93
9/12/2025	18.94	19.04	18.91	18.92	11,614	18.77
9/11/2025	18.89	19.04	18.89	18.92	11,638	18.77
9/10/2025	19.00	19.03	18.85	18.88	31,166	18.73
9/09/2025	18.91	19.03	18.90	18.92	23,978	18.77
9/08/2025	18.86	18.99	18.82	18.89	18,926	18.74
9/05/2025	18.94	19.03	18.84	18.87	25,164	18.72
9/04/2025	18.82	18.99	18.73	18.89	17,211	18.74
9/03/2025	18.81	18.86	18.73	18.81	21,152	18.66
9/02/2025	18.83	18.85	18.80	18.80	12,876	18.65
8/29/2025	18.74	18.92	18.72	18.80	18,733	18.65
8/28/2025	18.76	18.83	18.71	18.76	9,749	18.60
8/27/2025	18.76	18.76	18.71	18.73	13,325	18.58
8/26/2025	18.82	18.82	18.75	18.76	9,033	18.61
8/25/2025	18.85	18.85	18.68	18.80	18,979	18.64
8/22/2025	18.73	18.92	18.71	18.85	14,630	18.70
8/21/2025	18.86	18.86	18.66	18.66	20,214	18.51
8/20/2025	18.82	18.94	18.75	18.82	4,038	18.67
8/19/2025	18.89	18.94	18.81	18.84	17,398	18.69
8/18/2025	18.84	18.88	18.84	18.84	14,764	18.69
8/15/2025	18.79	18.96	18.76	18.78	24,386	18.63
8/14/2025	18.99	18.99	18.86	18.92	15,571	18.61
8/13/2025	18.94	18.99	18.94	18.96	13,967	18.65
8/12/2025	18.94	19.00	18.87	18.92	18,344	18.61
8/11/2025	18.94	18.99	18.89	18.94	28,910	18.63
8/08/2025	18.97	19.00	18.90	18.90	15,293	18.59
8/07/2025	18.95	19.00	18.90	18.95	9,894	18.64
8/06/2025	18.86	19.00	18.85	18.90	7,084	18.59
8/05/2025	18.86	18.99	18.85	18.92	6,278	18.62
8/04/2025	18.94	18.98	18.90	18.91	9,197	18.61
8/01/2025	18.97	19.02	18.86	18.95	11,128	18.64
7/31/2025	18.93	19.00	18.85	18.89	8,844	18.58
7/30/2025	18.85	18.95	18.82	18.91	6,529	18.60
7/29/2025	18.88	18.90	18.78	18.88	20,804	18.57
7/28/2025	18.85	18.88	18.71	18.87	11,396	18.56
7/25/2025	18.78	18.87	18.70	18.79	39,462	18.49
7/24/2025	18.77	18.77	18.68	18.70	30,231	18.40
7/23/2025	18.65	18.77	18.64	18.71	26,249	18.41
7/22/2025	18.90	18.90	18.63	18.63	55,619	18.33
7/21/2025	19.05	19.05	18.87	18.90	6,286	18.59
7/18/2025	19.06	19.06	18.97	18.98	8,754	18.68
7/17/2025	18.92	18.99	18.90	18.95	7,628	18.64
7/16/2025	19.01	19.01	18.78	18.92	10,524	18.61
7/15/2025	18.88	19.03	18.85	19.02	11,641	18.71
7/14/2025	19.04	19.04	18.97	19.00	18,994	18.54
7/11/2025	19.00	19.06	18.94	19.00	8,205	18.54
7/10/2025	19.01	19.06	18.96	19.00	15,880	18.54
7/09/2025	18.93	19.05	18.88	18.99	38,310	18.53
7/08/2025	18.75	19.04	18.75	18.88	31,011	18.42
7/07/2025	18.89	18.90	18.84	18.84	9,817	18.38