Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.55	18.67	18.55	18.56	12,889	18.56
12/02/2025	18.58	18.69	18.54	18.55	13,969	18.55
12/01/2025	18.63	18.72	18.56	18.61	16,980	18.61
11/28/2025	18.61	18.74	18.56	18.60	13,539	18.60
11/26/2025	18.65	18.75	18.60	18.65	13,589	18.65
11/25/2025	18.72	18.72	18.61	18.69	16,314	18.69
11/24/2025	18.65	18.69	18.55	18.63	16,094	18.63
11/21/2025	18.74	18.76	18.51	18.70	8,782	18.70
11/20/2025	18.61	18.78	18.48	18.73	10,276	18.73
11/19/2025	18.69	18.70	18.61	18.67	9,928	18.67
11/18/2025	18.80	18.80	18.65	18.75	17,021	18.75
11/17/2025	18.81	18.91	18.64	18.78	9,218	18.78
11/14/2025	18.64	18.84	18.64	18.77	17,840	18.77
11/13/2025	18.80	18.89	18.80	18.83	18,020	18.68
11/12/2025	18.89	18.90	18.77	18.89	15,487	18.74
11/11/2025	18.78	18.90	18.76	18.90	12,677	18.75
11/10/2025	18.80	18.82	18.50	18.76	28,187	18.61
11/07/2025	18.63	18.78	18.62	18.76	14,789	18.61
11/06/2025	18.75	18.80	18.54	18.70	16,215	18.55
11/05/2025	18.70	18.79	18.70	18.70	2,731	18.54
11/04/2025	18.75	18.81	18.42	18.72	10,936	18.57
11/03/2025	18.76	18.92	18.73	18.76	14,627	18.61
10/31/2025	18.78	18.79	18.66	18.79	19,534	18.64
10/30/2025	18.68	18.79	18.66	18.67	2,859	18.52
10/29/2025	18.57	18.70	18.57	18.69	18,913	18.54
10/28/2025	18.61	18.65	18.50	18.56	8,704	18.41
10/27/2025	18.69	18.74	18.33	18.58	26,518	18.43
10/24/2025	18.73	18.77	18.49	18.65	24,602	18.50
10/23/2025	18.62	18.79	18.62	18.71	8,674	18.56
10/22/2025	18.65	18.75	18.61	18.69	17,647	18.54
10/21/2025	18.57	18.66	18.56	18.65	27,096	18.50
10/20/2025	18.71	18.80	18.59	18.61	10,294	18.46
10/17/2025	18.77	18.85	18.71	18.79	8,159	18.64
10/16/2025	18.79	18.96	18.72	18.78	12,628	18.63
10/15/2025	18.65	18.98	18.65	18.79	9,210	18.64
10/14/2025	18.93	18.93	18.86	18.88	23,074	18.57
10/13/2025	18.79	18.98	18.77	18.92	12,229	18.61
10/10/2025	18.95	18.95	18.74	18.83	10,008	18.53
10/09/2025	18.96	18.96	18.64	18.82	22,922	18.51
10/08/2025	18.67	18.98	18.67	18.85	14,423	18.54
10/07/2025	18.63	18.89	18.62	18.67	17,789	18.37
10/06/2025	18.68	18.73	18.50	18.60	13,839	18.30
10/03/2025	18.74	18.74	18.47	18.70	18,225	18.40
10/02/2025	18.68	19.03	18.68	18.70	8,293	18.40
10/01/2025	18.75	18.83	18.65	18.68	17,246	18.38
9/30/2025	18.72	18.93	18.72	18.72	19,849	18.42
9/29/2025	18.85	18.98	18.38	18.71	17,309	18.41
9/26/2025	19.02	19.02	18.61	18.85	32,374	18.54
9/25/2025	19.03	19.03	18.87	18.93	24,773	18.62
9/24/2025	19.05	19.05	18.88	18.95	16,266	18.64
9/23/2025	19.03	19.05	18.66	19.02	21,790	18.71
9/22/2025	18.96	19.02	18.90	19.00	12,692	18.69
9/19/2025	19.04	19.05	18.71	18.85	5,321	18.54
9/18/2025	19.03	19.09	18.26	18.99	17,864	18.68
9/17/2025	19.01	19.05	19.01	19.01	53,683	18.70
9/16/2025	18.99	19.04	18.99	19.01	69,960	18.70
9/15/2025	18.77	19.08	18.77	18.93	18,476	18.62
9/12/2025	18.94	19.04	18.91	18.92	11,614	18.46
9/11/2025	18.89	19.04	18.89	18.92	11,638	18.46
9/10/2025	19.00	19.03	18.85	18.88	31,166	18.42
9/09/2025	18.91	19.03	18.90	18.92	23,978	18.46
9/08/2025	18.86	18.99	18.82	18.89	18,926	18.43
9/05/2025	18.94	19.03	18.84	18.87	25,164	18.42
9/04/2025	18.82	18.99	18.73	18.89	17,211	18.43