Nuveen Mortgage and Income Fund (JLS) Historical Stock Data
18.29 ↑0.22 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JLS is down -0.24% a day on average. There have been 11 days where Nuveen Mortgage and Income Fund closed green and 19 days where JLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 18.15 | 18.29 | ↑$0.14 (0.77%) | 18.10 | 18.30 | 67.79K |
| 2025-04-01 | 18.84 | 18.07 | ↓$0.77 (-4.09%) | 17.99 | 18.84 | 196.38K |
| 2025-03-31 | 18.85 | 18.77 | ↓$0.08 (-0.42%) | 18.69 | 18.86 | 24.41K |
| 2025-03-28 | 18.74 | 18.77 | ↑$0.03 (0.16%) | 18.70 | 18.82 | 11.70K |
| 2025-03-27 | 18.75 | 18.74 | ↓$0.01 (-0.05%) | 18.72 | 18.87 | 6.46K |
| 2025-03-26 | 18.80 | 18.78 | ↓$0.02 (-0.11%) | 18.75 | 18.83 | 8.38K |
| 2025-03-25 | 18.85 | 18.80 | ↓$0.05 (-0.27%) | 18.78 | 18.87 | 10.47K |
| 2025-03-24 | 18.76 | 18.77 | ↑$0.01 (0.05%) | 18.67 | 18.85 | 5.41K |
| 2025-03-21 | 18.75 | 18.75 | ↓$0.01 (-0.05%) | 18.61 | 18.77 | 23.78K |
| 2025-03-20 | 18.63 | 18.68 | ↑$0.05 (0.27%) | 18.63 | 18.70 | 7.90K |
| 2025-03-19 | 18.68 | 18.60 | ↓$0.08 (-0.43%) | 18.60 | 18.69 | 9.78K |
| 2025-03-18 | 18.75 | 18.70 | ↓$0.05 (-0.29%) | 18.65 | 18.85 | 12.64K |
| 2025-03-17 | 18.83 | 18.80 | ↓$0.03 (-0.16%) | 18.80 | 18.89 | 10.64K |
| 2025-03-14 | 19.10 | 18.84 | ↓$0.26 (-1.36%) | 18.65 | 19.10 | 7.29K |
| 2025-03-13 | 19.02 | 19.00 | ↓$0.02 (-0.08%) | 18.93 | 19.05 | 10.41K |
| 2025-03-12 | 19.03 | 19.05 | ↑$0.02 (0.11%) | 18.97 | 19.10 | 11.29K |
| 2025-03-11 | 19.17 | 19.03 | ↓$0.14 (-0.73%) | 19.00 | 19.17 | 11.97K |
| 2025-03-10 | 18.96 | 19.07 | ↑$0.11 (0.58%) | 18.87 | 19.18 | 22.66K |
| 2025-03-07 | 19.09 | 18.96 | ↓$0.13 (-0.68%) | 18.91 | 19.09 | 19.10K |
| 2025-03-06 | 19.01 | 18.95 | ↓$0.06 (-0.32%) | 18.85 | 19.01 | 12.88K |
| 2025-03-05 | 19.14 | 19.00 | ↓$0.14 (-0.73%) | 18.97 | 19.14 | 22.40K |
| 2025-03-04 | 18.94 | 18.99 | ↑$0.05 (0.26%) | 18.87 | 19.06 | 30.88K |
| 2025-03-03 | 19.06 | 19.00 | ↓$0.06 (-0.31%) | 18.92 | 19.07 | 22.09K |
| 2025-02-28 | 18.82 | 19.05 | ↑$0.23 (1.22%) | 18.82 | 19.05 | 11.44K |
| 2025-02-27 | 18.87 | 18.80 | ↓$0.07 (-0.40%) | 18.77 | 18.93 | 10.76K |
| 2025-02-26 | 18.93 | 18.94 | ↑$0.01 (0.07%) | 18.85 | 18.94 | 8.04K |
| 2025-02-25 | 18.95 | 18.94 | ↓$0.01 (-0.05%) | 18.85 | 19.01 | 11.27K |
| 2025-02-24 | 18.93 | 18.93 | ↑$0.00 (0.00%) | 18.90 | 18.99 | 11.13K |
| 2025-02-21 | 18.86 | 18.87 | ↑$0.01 (0.06%) | 18.78 | 18.92 | 16.04K |
| 2025-02-20 | 18.87 | 18.84 | ↓$0.03 (-0.16%) | 18.77 | 18.91 | 9.09K |
Create an account or log in to view more rows.
$JLS Like if the Hedgies are fucked
$JLS is going to have a run next month
$JLS go to the bathroom
come back to green! I like it!
$JLS to the moon
$JLS so tired of this pos let's fly already
$JLS PT?
$JLS bounce it!!
$JLS called it
$JLS HAVE A FANTASTIC WEEKEND FAM…
$JLS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this