Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	18.82	18.95	18.82	18.84	16,985	18.84
7/02/2025	18.79	18.83	18.73	18.78	10,655	18.78
7/01/2025	18.74	18.75	18.66	18.75	15,400	18.75
6/30/2025	18.69	18.78	18.59	18.74	11,536	18.74
6/27/2025	18.59	18.89	18.59	18.69	12,770	18.69
6/26/2025	18.62	18.69	18.39	18.56	9,388	18.56
6/25/2025	18.50	18.65	18.45	18.60	13,324	18.60
6/24/2025	18.34	18.56	18.31	18.55	16,828	18.55
6/23/2025	18.21	18.40	18.21	18.34	22,385	18.34
6/20/2025	18.39	18.39	18.31	18.34	6,571	18.34
6/18/2025	18.43	18.45	18.35	18.41	5,487	18.41
6/17/2025	18.32	18.54	18.27	18.41	8,484	18.41
6/16/2025	18.39	18.39	18.32	18.32	9,612	18.32
6/13/2025	18.32	18.39	18.15	18.27	11,829	18.27
6/12/2025	18.35	18.47	18.33	18.42	19,098	18.27
6/11/2025	18.45	18.48	18.31	18.33	24,234	18.17
6/10/2025	18.46	18.46	18.37	18.45	11,455	18.30
6/09/2025	18.33	18.42	18.21	18.37	22,951	18.22
6/06/2025	18.38	18.47	18.21	18.33	18,268	18.18
6/05/2025	18.24	18.27	18.21	18.22	9,137	18.07
6/04/2025	18.20	18.33	18.17	18.23	21,052	18.08
6/03/2025	18.18	18.38	18.16	18.18	11,979	18.02
6/02/2025	18.15	18.18	17.92	18.15	25,551	18.00
5/30/2025	18.20	18.20	17.90	18.16	9,781	18.01
5/29/2025	18.08	18.20	18.00	18.20	31,234	18.05
5/28/2025	18.14	18.20	18.02	18.05	47,527	17.90
5/27/2025	18.10	18.23	18.04	18.13	24,811	17.98
5/23/2025	18.01	18.11	17.88	18.03	14,268	17.88
5/22/2025	18.02	18.07	17.96	18.01	19,569	17.86
5/21/2025	18.08	18.14	18.02	18.02	28,979	17.87
5/20/2025	18.17	18.17	18.07	18.08	13,063	17.93
5/19/2025	18.13	18.16	18.07	18.09	15,317	17.94
5/16/2025	18.13	18.20	18.10	18.13	25,373	17.98
5/15/2025	18.15	18.27	18.10	18.12	23,420	17.97
5/14/2025	18.23	18.27	18.14	18.16	9,873	17.86
5/13/2025	18.19	18.30	18.07	18.14	28,626	17.84
5/12/2025	18.48	18.48	18.13	18.17	26,237	17.87
5/09/2025	18.26	18.26	18.03	18.16	29,750	17.86
5/08/2025	18.21	18.32	18.18	18.24	8,617	17.93
5/07/2025	18.20	18.28	18.09	18.27	22,431	17.96
5/06/2025	18.18	18.18	18.11	18.17	13,651	17.87
5/05/2025	18.19	18.20	18.12	18.18	17,649	17.88
5/02/2025	18.22	18.31	18.11	18.18	6,977	17.88
5/01/2025	18.16	18.33	18.03	18.26	9,117	17.95
4/30/2025	18.00	18.12	18.00	18.07	12,128	17.77
4/29/2025	18.05	18.13	17.96	18.09	14,979	17.79
4/28/2025	18.10	18.11	17.96	18.05	6,014	17.75
4/25/2025	17.96	18.16	17.85	18.05	15,781	17.75
4/24/2025	18.01	18.15	17.79	17.93	11,105	17.63
4/23/2025	17.97	18.10	17.88	18.01	11,760	17.71
4/22/2025	17.66	17.88	17.63	17.80	17,847	17.50
4/21/2025	17.75	17.89	17.58	17.73	10,289	17.43
4/17/2025	17.66	17.90	17.66	17.73	22,226	17.43
4/16/2025	17.69	17.90	17.67	17.70	25,847	17.40
4/15/2025	17.63	17.89	17.60	17.70	44,034	17.40
4/14/2025	18.14	18.14	17.43	17.59	27,971	17.14
4/11/2025	17.48	17.89	17.20	17.56	50,761	17.11
4/10/2025	17.50	17.80	17.25	17.35	9,508	16.91
4/09/2025	17.35	17.98	16.90	17.72	31,640	17.27
4/08/2025	17.24	17.91	17.24	17.48	16,245	17.04
4/07/2025	17.30	17.48	16.80	17.16	57,904	16.72