Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	18.20	18.20	17.90	18.16	9,781	18.16
5/29/2025	18.08	18.20	18.00	18.20	31,234	18.20
5/28/2025	18.14	18.20	18.02	18.05	47,527	18.05
5/27/2025	18.10	18.23	18.04	18.13	24,811	18.13
5/23/2025	18.01	18.11	17.88	18.03	14,268	18.03
5/22/2025	18.02	18.07	17.96	18.01	19,569	18.01
5/21/2025	18.08	18.14	18.02	18.02	28,979	18.02
5/20/2025	18.17	18.17	18.07	18.08	13,063	18.08
5/19/2025	18.13	18.16	18.07	18.09	15,317	18.09
5/16/2025	18.13	18.20	18.10	18.13	25,373	18.13
5/15/2025	18.15	18.27	18.10	18.12	23,420	18.12
5/14/2025	18.23	18.27	18.14	18.16	9,873	18.01
5/13/2025	18.19	18.30	18.07	18.14	28,626	17.99
5/12/2025	18.48	18.48	18.13	18.17	26,237	18.02
5/09/2025	18.26	18.26	18.03	18.16	29,750	18.01
5/08/2025	18.21	18.32	18.18	18.24	8,617	18.09
5/07/2025	18.20	18.28	18.09	18.27	22,431	18.12
5/06/2025	18.18	18.18	18.11	18.17	13,651	18.02
5/05/2025	18.19	18.20	18.12	18.18	17,649	18.03
5/02/2025	18.22	18.31	18.11	18.18	6,977	18.03
5/01/2025	18.16	18.33	18.03	18.26	9,117	18.11
4/30/2025	18.00	18.12	18.00	18.07	12,128	17.92
4/29/2025	18.05	18.13	17.96	18.09	14,979	17.94
4/28/2025	18.10	18.11	17.96	18.05	6,014	17.90
4/25/2025	17.96	18.16	17.85	18.05	15,781	17.90
4/24/2025	18.01	18.15	17.79	17.93	11,105	17.78
4/23/2025	17.97	18.10	17.88	18.01	11,760	17.86
4/22/2025	17.66	17.88	17.63	17.80	17,847	17.65
4/21/2025	17.75	17.89	17.58	17.73	10,289	17.58
4/17/2025	17.66	17.90	17.66	17.73	22,226	17.58
4/16/2025	17.69	17.90	17.67	17.70	25,847	17.55
4/15/2025	17.63	17.89	17.60	17.70	44,034	17.55
4/14/2025	18.14	18.14	17.43	17.59	27,971	17.29
4/11/2025	17.48	17.89	17.20	17.56	50,761	17.26
4/10/2025	17.50	17.80	17.25	17.35	9,508	17.05
4/09/2025	17.35	17.98	16.90	17.72	31,640	17.42
4/08/2025	17.24	17.91	17.24	17.48	16,245	17.18
4/07/2025	17.30	17.48	16.80	17.16	57,904	16.87
4/04/2025	18.06	18.07	17.22	17.35	72,769	17.05
4/03/2025	18.11	18.29	18.05	18.10	28,901	17.79
4/02/2025	18.15	18.30	18.10	18.29	67,891	17.98
4/01/2025	18.84	18.84	17.99	18.07	196,381	17.76
3/31/2025	18.85	18.86	18.69	18.77	24,410	18.45
3/28/2025	18.74	18.82	18.70	18.77	11,702	18.45
3/27/2025	18.75	18.87	18.71	18.74	6,457	18.42
3/26/2025	18.80	18.83	18.75	18.78	8,382	18.46
3/25/2025	18.85	18.87	18.78	18.80	10,467	18.48
3/24/2025	18.76	18.85	18.67	18.77	5,407	18.45
3/21/2025	18.75	18.77	18.61	18.75	23,784	18.42
3/20/2025	18.63	18.70	18.63	18.68	7,900	18.36
3/19/2025	18.68	18.69	18.60	18.60	9,778	18.28
3/18/2025	18.75	18.85	18.65	18.70	12,643	18.38
3/17/2025	18.83	18.89	18.80	18.80	10,637	18.48
3/14/2025	19.10	19.10	18.65	18.84	7,285	18.52
3/13/2025	19.02	19.05	18.93	19.00	10,413	18.53
3/12/2025	19.03	19.10	18.97	19.05	11,291	18.57
3/11/2025	19.17	19.17	19.00	19.03	11,966	18.55
3/10/2025	18.96	19.25	18.87	19.07	22,657	18.59
3/07/2025	19.09	19.09	18.91	18.96	19,101	18.48
3/06/2025	19.01	19.01	18.85	18.95	12,879	18.47
3/05/2025	19.14	19.14	18.97	19.00	22,396	18.52
3/04/2025	18.94	19.06	18.87	18.99	30,880	18.51
3/03/2025	19.06	19.07	18.92	19.00	22,088	18.52