Nuveen Mortgage and Income Fund (JLS)

Historical Prices For Nuveen Mortgage and Income Fund (JLS)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
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	17.59
4/11/2025	17.48	17.89	17.20	17.56	50,761	17.56
4/10/2025	17.50	17.80	17.25	17.35	9,508	17.35
4/09/2025	17.35	17.98	16.90	17.72	31,640	17.72
4/08/2025	17.24	17.91	17.24	17.48	16,245	17.48
4/07/2025	17.30	17.48	16.80	17.16	57,904	17.16
4/04/2025	18.06	18.07	17.22	17.35	77,759	17.35
4/03/2025	18.11	18.29	18.05	18.10	28,901	18.10
4/02/2025	18.15	18.30	18.10	18.29	67,891	18.29
4/01/2025	18.84	18.84	17.99	18.07	196,381	18.07
3/31/2025	18.85	18.86	18.69	18.77	24,410	18.77
3/28/2025	18.74	18.82	18.70	18.77	11,702	18.77
3/27/2025	18.75	18.87	18.71	18.74	6,457	18.74
3/26/2025	18.80	18.83	18.75	18.78	8,382	18.78
3/25/2025	18.85	18.87	18.78	18.80	10,467	18.80
3/24/2025	18.76	18.85	18.67	18.77	5,407	18.77
3/21/2025	18.75	18.77	18.61	18.75	23,784	18.75
3/20/2025	18.63	18.70	18.63	18.68	7,900	18.68
3/19/2025	18.68	18.69	18.60	18.60	9,778	18.60
3/18/2025	18.75	18.85	18.65	18.70	12,643	18.70
3/17/2025	18.83	18.89	18.80	18.80	10,637	18.80
3/14/2025	19.10	19.10	18.65	18.84	7,285	18.84
3/13/2025	19.02	19.05	18.93	19.00	10,413	18.85
3/12/2025	19.03	19.10	18.97	19.05	11,291	18.90
3/11/2025	19.17	19.17	19.00	19.03	11,966	18.88
3/10/2025	18.96	19.25	18.87	19.07	22,657	18.92
3/07/2025	19.09	19.09	18.91	18.96	19,101	18.81
3/06/2025	19.01	19.01	18.85	18.95	12,879	18.80
3/05/2025	19.14	19.14	18.97	19.00	22,396	18.85
3/04/2025	18.94	19.06	18.87	18.99	30,880	18.84
3/03/2025	19.06	19.07	18.92	19.00	22,088	18.85
2/28/2025	18.82	19.05	18.82	19.05	11,436	18.90
2/27/2025	18.87	18.94	18.77	18.80	10,758	18.64
2/26/2025	18.93	18.94	18.85	18.94	8,036	18.79
2/25/2025	18.95	19.01	18.85	18.94	11,267	18.79
2/24/2025	18.93	18.99	18.90	18.93	11,125	18.78
2/21/2025	18.86	18.92	18.78	18.87	16,039	18.71
2/20/2025	18.87	18.91	18.77	18.84	9,086	18.69
2/19/2025	18.81	18.87	18.76	18.84	27,238	18.69
2/18/2025	19.02	19.02	18.75	18.76	18,455	18.61
2/14/2025	18.95	19.04	18.85	19.02	17,587	18.87
2/13/2025	19.00	19.06	18.94	19.05	13,648	18.74
2/12/2025	18.88	18.97	18.83	18.94	44,948	18.63
2/11/2025	18.99	18.99	18.80	18.89	17,972	18.59
2/10/2025	18.88	18.99	18.82	18.97	14,190	18.66
2/07/2025	18.95	18.97	18.85	18.88	10,362	18.58
2/06/2025	18.87	19.05	18.87	18.94	19,930	18.63
2/05/2025	18.74	18.94	18.74	18.92	16,038	18.61
2/04/2025	18.67	18.79	18.58	18.77	26,397	18.46
2/03/2025	18.65	18.67	18.56	18.66	13,835	18.36
1/31/2025	18.66	18.67	18.61	18.67	19,052	18.37
1/30/2025	18.55	18.66	18.54	18.66	7,005	18.36