Nuveen Mortgage and Income Fund (NY:JLS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	18.83	18.85	18.80	18.80	12,876	+0.00(+0.00%)
Aug 29, 2025	18.74	18.92	18.72	18.80	18,733	+0.04(+0.24%)
Aug 28, 2025	18.76	18.83	18.71	18.76	9,749	+0.02(+0.11%)
Aug 27, 2025	18.76	18.76	18.71	18.73	13,325	-0.03(-0.13%)
Aug 26, 2025	18.82	18.82	18.75	18.76	9,033	-0.04(-0.20%)
Aug 25, 2025	18.85	18.85	18.68	18.80	18,979	-0.05(-0.28%)
Aug 22, 2025	18.73	18.92	18.71	18.85	14,630	+0.19(+1.02%)
Aug 21, 2025	18.86	18.86	18.66	18.66	20,214	-0.16(-0.85%)
Aug 20, 2025	18.82	18.94	18.75	18.82	4,038	-0.02(-0.11%)
Aug 19, 2025	18.89	18.94	18.81	18.84	17,398	+0.00(+0.00%)
Aug 18, 2025	18.84	18.88	18.84	18.84	14,764	+0.06(+0.32%)
Aug 15, 2025	18.79	18.96	18.76	18.78	24,386	+0.01(+0.07%)
Aug 14, 2025	18.84	18.84	18.71	18.77	15,698	-0.04(-0.21%)
Aug 13, 2025	18.79	18.84	18.79	18.81	14,081	+0.04(+0.21%)
Aug 12, 2025	18.79	18.85	18.72	18.77	18,494	-0.02(-0.11%)
Aug 11, 2025	18.79	18.84	18.74	18.79	29,147	+0.04(+0.21%)
Aug 08, 2025	18.82	18.84	18.74	18.75	15,418	-0.05(-0.26%)
Aug 07, 2025	18.80	18.85	18.75	18.80	9,975	+0.05(+0.26%)
Aug 06, 2025	18.71	18.85	18.70	18.75	7,142	-0.02(-0.13%)
Aug 05, 2025	18.71	18.84	18.70	18.77	6,329	+0.01(+0.07%)
Aug 04, 2025	18.79	18.83	18.75	18.76	9,272	-0.04(-0.20%)
Aug 01, 2025	18.82	18.87	18.71	18.80	11,219	+0.06(+0.32%)
Jul 31, 2025	18.78	18.85	18.70	18.74	8,916	-0.02(-0.11%)
Jul 30, 2025	18.70	18.80	18.66	18.76	6,582	+0.03(+0.16%)
Jul 29, 2025	18.73	18.75	18.63	18.73	20,974	+0.01(+0.05%)
Jul 28, 2025	18.70	18.73	18.56	18.72	11,489	+0.08(+0.43%)
Jul 25, 2025	18.63	18.72	18.55	18.64	39,785	+0.09(+0.48%)
Jul 24, 2025	18.62	18.62	18.53	18.55	30,479	-0.01(-0.05%)
Jul 23, 2025	18.50	18.62	18.49	18.56	26,464	+0.07(+0.41%)
Jul 22, 2025	18.75	18.75	18.48	18.48	56,075	-0.26(-1.41%)
Jul 21, 2025	18.89	18.89	18.72	18.75	6,337	-0.08(-0.45%)
Jul 18, 2025	18.90	18.90	18.82	18.83	8,825	+0.03(+0.18%)
Jul 17, 2025	18.77	18.84	18.75	18.80	7,690	+0.03(+0.16%)
Jul 16, 2025	18.86	18.86	18.63	18.77	10,610	-0.10(-0.53%)
Jul 15, 2025	18.73	18.88	18.70	18.87	11,736	+0.17(+0.92%)
Jul 14, 2025	18.73	18.73	18.66	18.69	19,306	+0.00(+0.00%)
Jul 11, 2025	18.69	18.75	18.63	18.69	8,339	+0.00(+0.00%)
Jul 10, 2025	18.70	18.75	18.66	18.69	16,141	+0.01(+0.05%)
Jul 09, 2025	18.62	18.74	18.57	18.68	38,940	+0.11(+0.58%)
Jul 08, 2025	18.45	18.73	18.45	18.57	31,520	+0.04(+0.21%)
Jul 07, 2025	18.58	18.59	18.54	18.54	9,978	+0.00(+0.00%)
Jul 03, 2025	18.52	18.64	18.52	18.54	17,264	+0.06(+0.32%)
Jul 02, 2025	18.49	18.53	18.43	18.48	10,830	+0.03(+0.17%)