Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.06	18.07	17.22	17.35	72,769	17.35
4/03/2025	18.11	18.29	18.05	18.10	28,901	18.10
4/02/2025	18.15	18.30	18.10	18.29	67,891	18.29
4/01/2025	18.84	18.84	17.99	18.07	196,381	18.07
3/31/2025	18.85	18.86	18.69	18.77	24,410	18.77
3/28/2025	18.74	18.82	18.70	18.77	11,702	18.77
3/27/2025	18.75	18.87	18.71	18.74	6,457	18.74
3/26/2025	18.80	18.83	18.75	18.78	8,382	18.78
3/25/2025	18.85	18.87	18.78	18.80	10,467	18.80
3/24/2025	18.76	18.85	18.67	18.77	5,407	18.77
3/21/2025	18.75	18.77	18.61	18.75	23,784	18.75
3/20/2025	18.63	18.70	18.63	18.68	7,900	18.68
3/19/2025	18.68	18.69	18.60	18.60	9,778	18.60
3/18/2025	18.75	18.85	18.65	18.70	12,643	18.70
3/17/2025	18.83	18.89	18.80	18.80	10,637	18.80
3/14/2025	19.10	19.10	18.65	18.84	7,285	18.84
3/13/2025	19.02	19.05	18.93	19.00	10,413	18.85
3/12/2025	19.03	19.10	18.97	19.05	11,291	18.90
3/11/2025	19.17	19.17	19.00	19.03	11,966	18.88
3/10/2025	18.96	19.25	18.87	19.07	22,657	18.92
3/07/2025	19.09	19.09	18.91	18.96	19,101	18.81
3/06/2025	19.01	19.01	18.85	18.95	12,879	18.80
3/05/2025	19.14	19.14	18.97	19.00	22,396	18.85
3/04/2025	18.94	19.06	18.87	18.99	30,880	18.84
3/03/2025	19.06	19.07	18.92	19.00	22,088	18.85
2/28/2025	18.82	19.05	18.82	19.05	11,436	18.90
2/27/2025	18.87	18.94	18.77	18.80	10,758	18.64
2/26/2025	18.93	18.94	18.85	18.94	8,036	18.79
2/25/2025	18.95	19.01	18.85	18.94	11,267	18.79
2/24/2025	18.93	18.99	18.90	18.93	11,125	18.78
2/21/2025	18.86	18.92	18.78	18.87	16,039	18.71
2/20/2025	18.87	18.91	18.77	18.84	9,086	18.69
2/19/2025	18.81	18.87	18.76	18.84	27,238	18.69
2/18/2025	19.02	19.02	18.75	18.76	18,455	18.61
2/14/2025	18.95	19.04	18.85	19.02	17,587	18.87
2/13/2025	19.00	19.06	18.94	19.05	13,648	18.74
2/12/2025	18.88	18.97	18.83	18.94	44,948	18.63
2/11/2025	18.99	18.99	18.80	18.89	17,972	18.59
2/10/2025	18.88	18.99	18.82	18.97	14,190	18.66
2/07/2025	18.95	18.97	18.85	18.88	10,362	18.58
2/06/2025	18.87	19.05	18.87	18.94	19,930	18.63
2/05/2025	18.74	18.94	18.74	18.92	16,038	18.61
2/04/2025	18.67	18.79	18.58	18.77	26,397	18.46
2/03/2025	18.65	18.67	18.56	18.66	13,835	18.36
1/31/2025	18.66	18.67	18.61	18.67	19,052	18.37
1/30/2025	18.55	18.66	18.54	18.66	7,005	18.36
1/29/2025	18.59	18.60	18.50	18.58	15,424	18.28
1/28/2025	18.66	18.66	18.52	18.60	10,241	18.30
1/27/2025	18.65	18.67	18.59	18.62	15,246	18.32
1/24/2025	18.69	18.70	18.60	18.64	15,141	18.34
1/23/2025	18.59	18.60	18.52	18.60	17,041	18.30
1/22/2025	18.61	18.68	18.50	18.67	6,675	18.37
1/21/2025	18.59	18.69	18.59	18.63	10,242	18.33
1/17/2025	18.64	18.64	18.54	18.58	30,511	18.28
1/16/2025	18.79	18.79	18.46	18.65	22,075	18.35
1/15/2025	18.44	18.58	18.44	18.56	17,346	18.26
1/14/2025	18.27	18.73	18.26	18.58	36,832	18.13
1/13/2025	18.24	18.32	18.16	18.32	29,787	17.88
1/10/2025	18.16	18.27	18.15	18.24	18,721	17.80
1/08/2025	18.16	18.24	18.12	18.19	21,207	17.75
1/07/2025	18.15	18.27	18.11	18.15	31,132	17.71