Nuveen Mortgage and Income Fund (JLS)

17.25
+0.01 (0.06%)
NYSE· Last Trade: Aug 1st, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202617.2417.3417.2117.2534,52217.25
7/30/202617.3817.4017.1717.2427,27517.24
7/29/202617.2917.4117.1417.2847,60017.28
7/28/202617.4017.4017.2017.3037,86617.30
7/27/202617.2917.3817.2217.3315,04317.33
7/24/202617.4017.4517.1917.2622,69717.26
7/23/202617.4017.5817.2217.3422,96317.34
7/22/202617.5817.5817.3917.4313,79617.43
7/21/202617.5117.6517.4517.5820,88317.58
7/20/202617.6117.6117.5017.5212,48117.52
7/17/202617.3317.5917.3317.5414,65717.54
7/16/202617.4417.6017.4417.5533,54617.55
7/15/202617.4217.5317.4217.4511,07517.45
7/14/202617.4317.6017.4317.5931,89317.44
7/13/202617.4217.5517.4017.4726,56817.32
7/10/202617.4917.5517.4217.4517,65817.30
7/09/202617.3617.4917.3617.4212,44217.27
7/08/202617.3817.4817.3617.3717,22717.22
7/07/202617.4917.5817.3517.4234,40217.27
7/06/202617.3817.5017.3817.4325,15517.28
7/02/202617.4817.5817.3917.3928,52617.24
7/01/202617.4817.6117.4217.4714,88917.32
6/30/202617.4417.5517.4017.4844,66717.32
6/29/202617.3317.5017.3117.4426,36717.29
6/26/202617.3317.5017.3217.3634,30817.21
6/25/202617.3217.4717.3017.4230,57217.27
6/24/202617.3317.6817.3017.3528,38017.20
6/23/202617.3217.4317.2917.3715,15717.22
6/22/202617.3717.6117.2917.3520,79717.20
6/18/202617.5317.6517.3117.3834,53017.23
6/17/202617.6817.7517.5017.5133,12917.36
6/16/202617.8017.8017.5317.7046,68117.55
6/15/202617.7717.8517.6517.6836,04517.53
6/12/202617.7518.0017.7517.9238,28117.61
6/11/202617.6817.9517.6817.8218,95317.51
6/10/202617.5517.8617.5517.7439,53817.43
6/09/202617.6117.9017.5917.5922,44117.29
6/08/202617.7717.8617.6017.6527,01917.35
6/05/202617.8017.9817.7017.8128,73317.50
6/04/202617.8518.0617.7017.8124,55717.50
6/03/202618.1818.1817.7117.8524,25517.54
6/02/202618.0618.2118.0018.0711,78917.76
6/01/202618.1718.3418.0018.0934,21917.78
5/29/20260.0018.5018.0618.0728,19317.76
5/28/202618.2118.3218.1018.1130,17817.80
5/27/202618.1318.5018.1318.2819,21317.96
5/26/202618.3618.3918.2018.2022,23817.89
5/22/202618.4118.4318.2518.3222,23118.00
5/21/202618.4018.4818.2618.419,54418.09
5/20/202618.2518.4118.1518.385,71818.06
5/19/202618.3218.3218.1918.2810,70717.96
5/18/202618.5218.5218.1018.2434,27817.92
5/15/202618.3518.6318.1518.505,73718.18
5/14/202618.5518.5618.4118.559,64518.08
5/13/202618.5518.5718.4418.5525,32818.08
5/12/202618.5218.6418.5218.5516,01818.08
5/11/202618.5818.5818.5018.5421,86518.07
5/08/202618.3718.7318.2118.6140,68118.14
5/07/202618.3018.6118.1418.3725,63817.90
5/06/202618.3818.3818.0518.3014,86717.83
5/05/202618.1418.5117.9218.4256,88617.95
5/04/202618.1218.4918.0218.1016,12717.64
5/01/202618.1318.5518.0918.1616,17217.70