Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.00	18.12	18.00	18.07	12,128	18.07
4/29/2025	18.05	18.13	17.96	18.09	14,979	18.09
4/28/2025	18.10	18.11	17.96	18.05	6,014	18.05
4/25/2025	17.96	18.16	17.85	18.05	15,781	18.05
4/24/2025	18.01	18.15	17.79	17.93	11,105	17.93
4/23/2025	17.97	18.10	17.88	18.01	11,760	18.01
4/22/2025	17.66	17.88	17.63	17.80	17,847	17.80
4/21/2025	17.75	17.89	17.58	17.73	10,289	17.73
4/17/2025	17.66	17.90	17.66	17.73	22,226	17.73
4/16/2025	17.69	17.90	17.67	17.70	25,847	17.70
4/15/2025	17.63	17.89	17.60	17.70	44,034	17.70
4/14/2025	18.14	18.14	17.43	17.59	27,971	17.44
4/11/2025	17.48	17.89	17.20	17.56	50,761	17.41
4/10/2025	17.50	17.80	17.25	17.35	9,508	17.20
4/09/2025	17.35	17.98	16.90	17.72	31,640	17.56
4/08/2025	17.24	17.91	17.24	17.48	16,245	17.33
4/07/2025	17.30	17.48	16.80	17.16	57,904	17.01
4/04/2025	18.06	18.07	17.22	17.35	77,759	17.20
4/03/2025	18.11	18.29	18.05	18.10	28,901	17.94
4/02/2025	18.15	18.30	18.10	18.29	67,891	18.13
4/01/2025	18.84	18.84	17.99	18.07	196,381	17.91
3/31/2025	18.85	18.86	18.69	18.77	24,410	18.61
3/28/2025	18.74	18.82	18.70	18.77	11,702	18.61
3/27/2025	18.75	18.87	18.71	18.74	6,457	18.58
3/26/2025	18.80	18.83	18.75	18.78	8,382	18.62
3/25/2025	18.85	18.87	18.78	18.80	10,467	18.64
3/24/2025	18.76	18.85	18.67	18.77	5,407	18.61
3/21/2025	18.75	18.77	18.61	18.75	23,784	18.58
3/20/2025	18.63	18.70	18.63	18.68	7,900	18.52
3/19/2025	18.68	18.69	18.60	18.60	9,778	18.44
3/18/2025	18.75	18.85	18.65	18.70	12,643	18.54
3/17/2025	18.83	18.89	18.80	18.80	10,637	18.64
3/14/2025	19.10	19.10	18.65	18.84	7,285	18.68
3/13/2025	19.02	19.05	18.93	19.00	10,413	18.69
3/12/2025	19.03	19.10	18.97	19.05	11,291	18.73
3/11/2025	19.17	19.17	19.00	19.03	11,966	18.71
3/10/2025	18.96	19.25	18.87	19.07	22,657	18.75
3/07/2025	19.09	19.09	18.91	18.96	19,101	18.64
3/06/2025	19.01	19.01	18.85	18.95	12,879	18.63
3/05/2025	19.14	19.14	18.97	19.00	22,396	18.68
3/04/2025	18.94	19.06	18.87	18.99	30,880	18.67
3/03/2025	19.06	19.07	18.92	19.00	22,088	18.68
2/28/2025	18.82	19.05	18.82	19.05	11,436	18.73
2/27/2025	18.87	18.94	18.77	18.80	10,758	18.48
2/26/2025	18.93	18.94	18.85	18.94	8,036	18.62
2/25/2025	18.95	19.01	18.85	18.94	11,267	18.62
2/24/2025	18.93	18.99	18.90	18.93	11,125	18.61
2/21/2025	18.86	18.92	18.78	18.87	16,039	18.55
2/20/2025	18.87	18.91	18.77	18.84	9,086	18.52
2/19/2025	18.81	18.87	18.76	18.84	27,238	18.52
2/18/2025	19.02	19.02	18.75	18.76	18,455	18.45
2/14/2025	18.95	19.04	18.85	19.02	17,587	18.70
2/13/2025	19.00	19.06	18.94	19.05	13,648	18.58
2/12/2025	18.88	18.97	18.83	18.94	44,948	18.47
2/11/2025	18.99	18.99	18.80	18.89	17,972	18.42
2/10/2025	18.88	18.99	18.82	18.97	14,190	18.50
2/07/2025	18.95	18.97	18.85	18.88	10,362	18.41
2/06/2025	18.87	19.05	18.87	18.94	19,930	18.47
2/05/2025	18.74	18.94	18.74	18.92	16,038	18.45
2/04/2025	18.67	18.79	18.58	18.77	26,397	18.30
2/03/2025	18.65	18.67	18.56	18.66	13,835	18.20