Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	18.86	18.99	18.82	18.89	18,926	18.89
9/05/2025	18.94	19.03	18.84	18.87	25,164	18.87
9/04/2025	18.82	18.99	18.73	18.89	17,211	18.89
9/03/2025	18.81	18.86	18.73	18.81	21,152	18.81
9/02/2025	18.83	18.85	18.80	18.80	12,876	18.80
8/29/2025	18.74	18.92	18.72	18.80	18,733	18.80
8/28/2025	18.76	18.83	18.71	18.76	9,749	18.76
8/27/2025	18.76	18.76	18.71	18.73	13,325	18.73
8/26/2025	18.82	18.82	18.75	18.76	9,033	18.76
8/25/2025	18.85	18.85	18.68	18.80	18,979	18.80
8/22/2025	18.73	18.92	18.71	18.85	14,630	18.85
8/21/2025	18.86	18.86	18.66	18.66	20,214	18.66
8/20/2025	18.82	18.94	18.75	18.82	4,038	18.82
8/19/2025	18.89	18.94	18.81	18.84	17,398	18.84
8/18/2025	18.84	18.88	18.84	18.84	14,764	18.84
8/15/2025	18.79	18.96	18.76	18.78	24,386	18.78
8/14/2025	18.99	18.99	18.86	18.92	15,571	18.77
8/13/2025	18.94	18.99	18.94	18.96	13,967	18.81
8/12/2025	18.94	19.00	18.87	18.92	18,344	18.77
8/11/2025	18.94	18.99	18.89	18.94	28,910	18.79
8/08/2025	18.97	19.00	18.90	18.90	15,293	18.75
8/07/2025	18.95	19.00	18.90	18.95	9,894	18.80
8/06/2025	18.86	19.00	18.85	18.90	7,084	18.75
8/05/2025	18.86	18.99	18.85	18.92	6,278	18.77
8/04/2025	18.94	18.98	18.90	18.91	9,197	18.76
8/01/2025	18.97	19.02	18.86	18.95	11,128	18.80
7/31/2025	18.93	19.00	18.85	18.89	8,844	18.74
7/30/2025	18.85	18.95	18.82	18.91	6,529	18.76
7/29/2025	18.88	18.90	18.78	18.88	20,804	18.73
7/28/2025	18.85	18.88	18.71	18.87	11,396	18.72
7/25/2025	18.78	18.87	18.70	18.79	39,462	18.64
7/24/2025	18.77	18.77	18.68	18.70	30,231	18.55
7/23/2025	18.65	18.77	18.64	18.71	26,249	18.56
7/22/2025	18.90	18.90	18.63	18.63	55,619	18.48
7/21/2025	19.05	19.05	18.87	18.90	6,286	18.75
7/18/2025	19.06	19.06	18.97	18.98	8,754	18.83
7/17/2025	18.92	18.99	18.90	18.95	7,628	18.80
7/16/2025	19.01	19.01	18.78	18.92	10,524	18.77
7/15/2025	18.88	19.03	18.85	19.02	11,641	18.87
7/14/2025	19.04	19.04	18.97	19.00	18,994	18.69
7/11/2025	19.00	19.06	18.94	19.00	8,205	18.69
7/10/2025	19.01	19.06	18.96	19.00	15,880	18.69
7/09/2025	18.93	19.05	18.88	18.99	38,310	18.68
7/08/2025	18.75	19.04	18.75	18.88	31,011	18.57
7/07/2025	18.89	18.90	18.84	18.84	9,817	18.54
7/03/2025	18.82	18.95	18.82	18.84	16,985	18.54
7/02/2025	18.79	18.83	18.73	18.78	10,655	18.48
7/01/2025	18.74	18.75	18.66	18.75	15,400	18.44
6/30/2025	18.69	18.78	18.59	18.74	11,536	18.44
6/27/2025	18.59	18.89	18.59	18.69	12,770	18.39
6/26/2025	18.62	18.69	18.39	18.56	9,388	18.26
6/25/2025	18.50	18.65	18.45	18.60	13,324	18.30
6/24/2025	18.34	18.56	18.31	18.55	16,828	18.25
6/23/2025	18.21	18.40	18.21	18.34	22,385	18.04
6/20/2025	18.39	18.39	18.31	18.34	6,571	18.04
6/18/2025	18.43	18.45	18.35	18.41	5,487	18.11
6/17/2025	18.32	18.54	18.27	18.41	8,484	18.11
6/16/2025	18.39	18.39	18.32	18.32	9,612	18.02
6/13/2025	18.32	18.39	18.15	18.27	11,829	17.97
6/12/2025	18.35	18.47	18.33	18.42	19,098	17.97
6/11/2025	18.45	18.48	18.31	18.33	24,234	17.88
6/10/2025	18.46	18.46	18.37	18.45	11,455	18.00
6/09/2025	18.33	18.42	18.21	18.37	22,951	17.92