Get the Stockscreener App
16.25
0.25%
0.04
Nuveen Mortgage And Income Fund Stock (JLS) Price History
The historical daily chart and data for Nuveen Mortgage And Income Fund stock (JLS), show that the latest closing stock price as of October 16, 2026, is $16.25.
- Nuveen Mortgage And Income Fund all-time high stock price is $30.33, occurred on March 15, 2013.
- The lowest Nuveen Mortgage And Income Fund stock price recorded was $13.82 on March 26, 2020. Since then, Nuveen Mortgage And Income Fund's stock price has risen over 17.57% to $16.25 now.
- The 52-week high stock price for JLS is $18.94, representing a 16.55% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for JLS is $16.01, indicating a -1.48% decrease from the current share price, occurred on September 29, 2026.
- The closing price of Nuveen Mortgage And Income Fund (JLS) stock in the beginning of 2025 was $18.14. The stock closed the year at $18.19, a gain of over 0.28% for the year.
The table below shows more information about JLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $16.38 | $16.24 | $0.1399 | 3,549.0 | +0.25% |
| Oct 15, 2026 | $16.45 | $16.15 | $0.30 | 20,358.0 | -0.43% |
| Oct 14, 2026 | $16.46 | $16.28 | $0.18 | 13,010.0 | -1.09% |
| Oct 13, 2026 | $16.48 | $16.37 | $0.1065 | 7,099.0 | +0.43% |
| Oct 12, 2026 | $16.51 | $16.39 | $0.12 | 7,651.0 | -0.43% |
| Oct 09, 2026 | $16.55 | $16.27 | $0.2776 | 33,695.0 | +1.29% |
| Oct 08, 2026 | $16.34 | $16.19 | $0.15 | 33,344.0 | +0.00% |
| Oct 07, 2026 | $16.27 | $16.12 | $0.15 | 31,510.0 | +0.06% |
| Oct 06, 2026 | $16.26 | $16.05 | $0.215 | 41,446.0 | +0.25% |
| Oct 05, 2026 | $16.33 | $16.15 | $0.18 | 24,747.0 | -0.98% |
| Oct 02, 2026 | $16.41 | $16.25 | $0.155 | 47,475.0 | +0.37% |
| Oct 01, 2026 | $16.39 | $16.02 | $0.37 | 42,978.0 | -0.43% |
| Sep 30, 2026 | $16.45 | $16.15 | $0.305 | 20,404.0 | +0.92% |
| Sep 29, 2026 | $16.32 | $16.01 | $0.3099 | 41,705.0 | +0.56% |
| Sep 28, 2026 | $16.40 | $16.07 | $0.33 | 43,296.0 | -0.12% |
| Sep 25, 2026 | $16.34 | $16.08 | $0.264 | 37,897.0 | +0.00% |
| Sep 24, 2026 | $16.24 | $16.09 | $0.15 | 17,519.0 | -0.92% |
| Sep 23, 2026 | $16.59 | $16.24 | $0.35 | 59,703.0 | -0.49% |
| Sep 22, 2026 | $16.44 | $16.34 | $0.10 | 15,055.0 | -0.12% |
| Sep 21, 2026 | $16.50 | $16.38 | $0.12 | 21,878.0 | +0.06% |
| Sep 18, 2026 | $16.50 | $16.34 | $0.16 | 27,692.0 | -0.49% |
Nuveen Mortgage And Income Fund Stock (JLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuveen Mortgage And Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuveen Mortgage And Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuveen Mortgage And Income Fund Stock (JLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $16.55 | $16.02 | $0.53 | 306,862.0 | -0.73% |
| Sep, 2026 | $16.97 | $16.01 | $0.9629 | 471,632.0 | -3.02% |
| Aug, 2026 | $17.50 | $16.77 | $0.73 | 605,969.0 | -2.14% |
| Jul, 2026 | $17.65 | $17.14 | $0.51 | 523,166.0 | -1.30% |
| Jun, 2026 | $18.34 | $17.29 | $1.05 | 620,414.0 | -3.28% |
| May, 2026 | $18.73 | $17.92 | $0.81 | 431,260.0 | -0.55% |
| Apr, 2026 | $18.69 | $17.96 | $0.73 | 297,153.0 | +0.22% |
| Mar, 2026 | $18.72 | $17.45 | $1.27 | 361,386.0 | -1.63% |
| Feb, 2026 | $18.94 | $18.38 | $0.56 | 385,375.0 | -1.23% |
| Jan, 2026 | $18.84 | $18.06 | $0.775 | 397,057.0 | +2.58% |
Nuveen Mortgage And Income Fund Stock (JLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.72 | $18.03 | $0.69 | 438,988.0 | -2.63% |
| Nov, 2025 | $18.92 | $18.42 | $0.5041 | 266,270.0 | -1.01% |
| Oct, 2025 | $19.03 | $18.33 | $0.6958 | 352,886.0 | +0.37% |
| Sep, 2025 | $19.09 | $18.26 | $0.83 | 484,082.0 | -0.43% |
| Aug, 2025 | $19.02 | $18.66 | $0.3606 | 300,915.0 | -0.48% |
| Jul, 2025 | $19.06 | $18.63 | $0.43 | 409,264.0 | +0.80% |
| Jun, 2025 | $18.89 | $17.92 | $0.97 | 291,992.0 | +3.19% |
| May, 2025 | $18.48 | $17.88 | $0.60 | 426,270.0 | +0.50% |
| Apr, 2025 | $18.84 | $16.80 | $2.04 | 756,971.0 | -3.73% |
| Mar, 2025 | $19.25 | $18.60 | $0.65 | 302,523.0 | -1.47% |
| Feb, 2025 | $19.06 | $18.56 | $0.50 | 318,347.0 | +2.04% |
| Jan, 2025 | $18.79 | $18.05 | $0.74 | 360,651.0 | +3.72% |
Nuveen Mortgage And Income Fund Stock (JLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.15 | $17.88 | $1.27 | 322,910.0 | -1.85% |
| Nov, 2024 | $18.56 | $17.90 | $0.6599 | 251,148.0 | +0.82% |
| Oct, 2024 | $18.90 | $17.95 | $0.9499 | 480,666.0 | -1.09% |
| Sep, 2024 | $18.64 | $17.95 | $0.69 | 487,475.0 | +0.93% |
| Aug, 2024 | $18.48 | $17.75 | $0.73 | 651,759.0 | +0.27% |
| Jul, 2024 | $18.45 | $17.76 | $0.69 | 686,382.0 | +1.05% |
| Jun, 2024 | $18.30 | $17.39 | $0.91 | 272,434.0 | +3.21% |
| May, 2024 | $17.73 | $16.92 | $0.81 | 332,165.0 | +0.26% |
| Apr, 2024 | $17.90 | $16.98 | $0.92 | 368,781.0 | -1.94% |
| Mar, 2024 | $17.97 | $17.34 | $0.63 | 249,733.0 | +1.49% |
| Feb, 2024 | $17.50 | $16.61 | $0.8899 | 903,912.0 | +2.28% |
| Jan, 2024 | $17.50 | $16.64 | $0.86 | 432,157.0 | +1.36% |
0.13%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):