Nuveen Mortgage and Income Fund (JLS)

16.50
-0.07 (-0.42%)
NYSE · Last Trade: Nov 4th, 12:09 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202616.5616.6016.4716.5012,23116.50
11/02/202616.4616.6016.4016.5729,90416.57
10/30/202616.3416.3916.2516.3913,66116.39
10/29/202616.2816.3416.2016.3422,76116.34
10/28/202616.2416.3716.2016.3011,39716.30
10/27/202616.1716.3016.1216.2312,42116.23
10/26/202616.1416.2816.1216.157,68016.15
10/23/202616.3716.3716.0716.1220,82316.12
10/22/202616.1716.1716.0816.1430,31316.14
10/21/202616.2216.2316.1416.2240,42116.22
10/20/202616.3016.3716.1516.1735,69716.17
10/19/202616.2716.3216.2016.2610,52916.26
10/16/202616.2416.3816.2416.253,54916.25
10/15/202616.3916.4516.1516.2120,35716.21
10/14/202616.4216.4616.2816.2813,01016.13
10/13/202616.4416.4816.3716.467,09916.30
10/12/202616.5116.5116.3916.397,64416.23
10/09/202616.3116.5516.2716.4633,69516.30
10/08/202616.2516.3416.1916.2533,34416.10
10/07/202616.2416.2716.1316.2531,51016.10
10/06/202616.1616.2616.0516.2441,44716.09
10/05/202616.3316.3316.1516.2024,74816.05
10/02/202616.3016.4116.2516.3647,47516.21
10/01/202616.3916.3916.0216.3042,97816.15
9/30/202616.2816.4516.1516.3720,40516.22
9/29/202616.0716.3216.0116.2241,70516.07
9/28/202616.1516.4016.0716.1343,29715.98
9/25/202616.1016.3416.0816.1537,89716.00
9/24/202616.2416.2416.0916.1517,51916.00
9/23/202616.3116.5916.2416.3059,70216.15
9/22/202616.4016.4416.3416.3815,05416.23
9/21/202616.4116.5016.3816.4021,87816.24
9/18/202616.4616.5016.3416.3927,69216.23
9/17/202616.5016.5016.3316.4719,36416.31
9/16/202616.3816.5616.3116.4325,65716.27
9/15/202616.3716.5516.3716.4018,36216.24
9/14/202616.8416.8416.5916.598,88616.29
9/11/202616.8116.8916.7816.826,68916.51
9/10/202616.9016.9016.8016.8119,35216.50
9/09/202616.8416.8816.8316.8317,62116.52
9/08/202616.9116.9116.8316.849,44816.53
9/04/202616.8216.9216.8216.8512,85016.54
9/03/202616.9416.9416.8516.8620,22616.55
9/02/202616.9716.9716.8216.8811,04916.57
9/01/202616.9116.9716.8416.8616,97816.55
8/31/202616.8816.9116.8516.8816,23816.57
8/28/202616.8516.9516.8516.9023,83216.58
8/27/202616.8516.8916.8516.879,08416.56
8/26/202616.9817.0116.9016.9013,19716.58
8/25/202616.8316.9916.8316.9917,83916.67
8/24/202616.8516.9016.8016.8327,27916.52
8/21/202616.8516.8916.8516.8518,22016.54
8/20/202616.8516.9416.8516.8546,91316.54
8/19/202616.9317.0216.8516.8744,60316.56
8/18/202617.0917.1616.7716.88148,85216.57
8/17/202617.1817.1917.1017.1113,86516.79
8/14/202617.2317.2317.1017.1818,58016.86
8/13/202617.3517.4017.3317.4012,74616.92
8/12/202617.5017.5017.2817.3517,52716.88
8/11/202617.2917.3817.2717.3419,03716.87
8/10/202617.2717.3517.2717.3231,16916.85
8/07/202617.2517.3517.2517.3023,59216.83
8/06/202617.3317.3417.2417.2821,48816.81
8/05/202617.2717.3417.2517.3124,43916.84
8/04/202617.3417.3517.2517.2521,77316.78