Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Nuveen Mortgage and Income Fund (JLS)
Nuveen Mortgage and Income Fund (JLS) Historical

JLS Nuveen Mortgage and Income Fund

17.72

-0.24 (-1.34%)

Jun 18 2024 - Closed

Delayed by 15 minutes

JLS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	17.72	-0.24	-1.34%	17.96	17.96	17.71	7,027
Jun 17 2024	17.96	0.00	0.00%	17.96	18.13	17.96	2,594
Jun 14 2024	17.96	0.02	0.11%	17.89	18.02	17.72	7,425
Jun 13 2024	17.94	-0.05	-0.28%	18.14	18.14	17.91	13,117
Jun 12 2024	17.99	0.08	0.45%	18.01	18.13	17.8201	19,210
Jun 11 2024	17.91	0.03	0.17%	17.88	18.17	17.82	7,354
Jun 10 2024	17.88	0.03	0.17%	17.85	18.12	17.85	15,853
Jun 07 2024	17.85	-0.14	-0.78%	17.95	18.00	17.85	13,978
Jun 06 2024	17.99	0.24	1.35%	17.69	17.999	17.5172	10,819
Jun 05 2024	17.75	0.13	0.74%	17.71	17.75	17.6496	15,904
Jun 04 2024	17.62	0.23	1.32%	17.44	17.65	17.44	29,924
Jun 03 2024	17.39	-0.07	-0.40%	17.64	17.64	17.39	25,950
May 31 2024	17.46	0.19	1.10%	17.35	17.54	17.35	13,294
May 30 2024	17.27	0.12	0.70%	17.18	17.37	17.18	15,342
May 29 2024	17.15	-0.11	-0.64%	17.24	17.28	17.15	5,624
May 28 2024	17.2602	-0.06	-0.35%	17.42	17.42	17.26	2,333
May 24 2024	17.32	-0.07	-0.40%	17.51	17.5835	17.31	13,241
May 23 2024	17.39	0.02	0.09%	17.41	17.73	17.39	12,975
May 22 2024	17.375	-0.17	-0.94%	17.61	17.61	17.32	27,450
May 21 2024	17.54	-0.04	-0.23%	17.63	17.68	17.51	21,527
May 20 2024	17.58	0.02	0.11%	17.61	17.63	17.45	5,890
May 17 2024	17.56	-0.07	-0.40%	17.54	17.5983	16.92	39,328
May 16 2024	17.63	0.11	0.63%	17.52	17.73	17.52	24,283
May 15 2024	17.52	0.12	0.69%	17.54	17.62	17.405	17,983
May 14 2024	17.40	-0.19	-1.08%	17.57	17.60	17.38	29,761
May 13 2024	17.59	0.00	0.00%	17.70	17.70	17.57	21,517
May 10 2024	17.59	-0.04	-0.23%	17.54	17.63	17.5101	5,522
May 09 2024	17.63	0.06	0.34%	17.58	17.66	17.52	8,062
May 08 2024	17.57	-0.01	-0.06%	17.55	17.59	17.44	3,009
May 07 2024	17.58	-0.04	-0.20%	17.63	17.7199	17.54	20,173
May 06 2024	17.615	-0.05	-0.25%	17.67	17.7032	17.61	9,581
May 03 2024	17.66	0.16	0.91%	17.53	17.66	17.44	12,704
May 02 2024	17.50	-0.02	-0.11%	17.51	17.69	17.4101	6,887
May 01 2024	17.52	0.11	0.60%	17.57	17.6327	17.39	10,663
Apr 30 2024	17.415	-0.09	-0.49%	17.50	17.554	17.4102	10,675
Apr 29 2024	17.50	0.02	0.11%	17.48	17.53	17.48	9,290
Apr 26 2024	17.48	0.13	0.75%	17.35	17.54	17.35	13,727
Apr 25 2024	17.35	-0.05	-0.29%	17.40	17.415	17.34	2,703
Apr 24 2024	17.40	-0.06	-0.34%	17.51	17.714	17.3952	10,733
Apr 23 2024	17.46	0.07	0.40%	17.32	17.47	17.32	8,305
Apr 22 2024	17.39	0.09	0.52%	17.35	17.39	17.31	9,152
Apr 19 2024	17.30	-0.08	-0.46%	17.34	17.40	17.29	7,615
Apr 18 2024	17.38	0.08	0.46%	17.33	17.40	17.33	106,993
Apr 17 2024	17.30	0.13	0.76%	17.29	17.38	17.27	8,438
Apr 16 2024	17.17	0.06	0.35%	17.06	17.27	17.06	12,705
Apr 15 2024	17.11	-0.15	-0.87%	17.26	17.3272	16.98	18,970
Apr 12 2024	17.26	-0.22	-1.26%	17.39	17.4178	17.23	34,239
Apr 11 2024	17.48	-0.01	-0.06%	17.52	17.5824	17.45	6,412
Apr 10 2024	17.49	-0.15	-0.85%	17.63	17.65	17.46	14,564
Apr 09 2024	17.64	-0.11	-0.62%	17.83	17.90	17.64	14,457
Apr 08 2024	17.75	0.10	0.57%	17.73	17.83	17.695	16,751
Apr 05 2024	17.65	-0.10	-0.56%	17.70	17.72	17.63	14,408
Apr 04 2024	17.75	0.03	0.17%	17.71	17.8028	17.71	12,448
Apr 03 2024	17.72	0.05	0.28%	17.66	17.74	17.66	3,767
Apr 02 2024	17.67	-0.10	-0.56%	17.78	17.78	17.615	12,898
Apr 01 2024	17.77	0.01	0.06%	17.83	17.83	17.74	19,531
Mar 28 2024	17.76	-0.09	-0.50%	17.83	17.85	17.76	12,904
Mar 27 2024	17.85	0.15	0.85%	17.70	17.85	17.70	15,023
Mar 26 2024	17.70	0.04	0.23%	17.67	17.75	17.65	6,478
Mar 25 2024	17.6595	-0.13	-0.73%	17.76	17.81	17.62	14,471
Mar 22 2024	17.79	0.00	0.00%	17.84	17.84	17.76	5,640
Mar 21 2024	17.79	0.06	0.34%	17.69	17.88	17.69	5,522

Nuveen Mortgage and Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions