Nuveen Mortgage And Income Fund (JLS)

Overview News Price History Discussions Forecast Dividend History

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 July 26, 2024, is $17.94.

Nuveen Mortgage And Income Fund all-time high stock price is $26.33, occurred on December 22, 2017.
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 29.80% to $17.94 now.
The 52-week high stock price for JLS is $18.45, representing a 2.84% increase from the current share price, occurred on July 10, 2024.
The 52-week low stock price for JLS is $15.48, indicating a -13.73% decrease from the current share price, occurred on October 20, 2023.
The closing price of Nuveen Mortgage And Income Fund (JLS) stock in the beginning of 2023 was $20.96. The stock closed the year at $16.18, a loss of over -22.82% for the year.

The table below shows more information about JLS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$18.05	$17.84	$0.215	17,684.0	+0.62%
Jul 25, 2024	$18.24	$17.76	$0.4767	31,230.0	-0.06%
Jul 24, 2024	$18.09	$17.77	$0.32	59,637.0	-0.39%
Jul 23, 2024	$18.41	$17.87	$0.54	47,876.0	-0.06%
Jul 22, 2024	$18.31	$17.86	$0.4452	36,337.0	-1.05%
Jul 19, 2024	$18.45	$18.11	$0.34	7,586.0	-0.71%
Jul 18, 2024	$18.35	$17.98	$0.3699	68,460.0	+0.83%
Jul 17, 2024	$18.37	$18.09	$0.2799	27,580.0	-0.88%
Jul 16, 2024	$18.38	$17.96	$0.42	39,498.0	+1.45%
Jul 15, 2024	$18.22	$17.92	$0.30	17,582.0	-0.88%
Jul 12, 2024	$18.34	$18.02	$0.3199	19,128.0	-0.22%
Jul 11, 2024	$18.33	$18.13	$0.20	45,367.0	+0.00%
Jul 10, 2024	$18.45	$18.02	$0.43	16,981.0	+0.33%
Jul 09, 2024	$18.29	$18.04	$0.2499	40,751.0	-0.17%
Jul 08, 2024	$18.28	$18.11	$0.17	7,498.0	+0.28%
Jul 05, 2024	$18.25	$17.79	$0.46	50,715.0	-0.33%
Jul 03, 2024	$18.21	$18.11	$0.10	39,377.0	+0.83%
Jul 02, 2024	$18.24	$17.90	$0.3399	16,074.0	+0.11%
Jul 01, 2024	$18.16	$17.93	$0.2299	16,206.0	-0.11%
Jun 28, 2024	$18.07	$17.76	$0.31	8,326.0	+1.07%
Jun 27, 2024	$17.98	$17.75	$0.225	22,581.0	-0.39%

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 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$18.45	$17.76	$0.69	623,251.0	-0.44%
Jun, 2024	$18.30	$17.39	$0.91	272,374.0	+3.21%
May, 2024	$17.73	$16.92	$0.81	332,165.0	+0.26%
Apr, 2024	$17.90	$16.98	$0.92	368,516.0	-1.94%
Mar, 2024	$17.97	$17.34	$0.63	249,733.0	+1.49%
Feb, 2024	$17.50	$16.61	$0.8899	903,364.0	+2.28%
Jan, 2024	$17.50	$16.64	$0.86	432,157.0	+1.36%

Nuveen Mortgage And Income Fund Stock (JLS) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$17.73	$16.30	$1.43	731,224.0	+3.05%
Nov, 2023	$16.70	$15.69	$1.01	400,194.0	+1.36%
Oct, 2023	$16.48	$15.48	$1.00	339,856.0	+1.76%
Sep, 2023	$16.54	$15.74	$0.8034	163,423.0	-2.52%
Aug, 2023	$16.74	$16.12	$0.62	195,912.0	+0.36%
Jul, 2023	$16.54	$15.99	$0.55	146,007.0	+0.69%
Jun, 2023	$16.19	$15.82	$0.37	163,689.0	+1.64%
May, 2023	$16.05	$15.70	$0.35	216,947.0	-0.69%
Apr, 2023	$16.20	$15.82	$0.38	126,170.0	+0.06%
Mar, 2023	$16.97	$15.75	$1.22	265,362.0	-3.62%
Feb, 2023	$17.63	$16.53	$1.10	225,573.0	-2.30%
Jan, 2023	$17.01	$15.96	$1.05	266,027.0	+4.76%

Nuveen Mortgage And Income Fund Stock (JLS) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$16.50	$15.98	$0.525	354,753.0	+0.19%
Nov, 2022	$17.56	$15.65	$1.91	202,919.0	+1.89%
Oct, 2022	$16.23	$15.40	$0.8302	250,816.0	-1.43%
Sep, 2022	$17.10	$15.65	$1.45	240,473.0	-4.85%
Aug, 2022	$17.39	$16.78	$0.61	243,475.0	-0.35%
Jul, 2022	$16.96	$16.18	$0.78	208,422.0	+2.69%
Jun, 2022	$17.31	$16.09	$1.22	165,262.0	-4.26%
May, 2022	$17.82	$16.96	$0.8655	283,062.0	-2.54%
Apr, 2022	$18.48	$17.54	$0.94	253,114.0	-3.07%
Mar, 2022	$19.39	$17.79	$1.60	185,973.0	-4.65%
Feb, 2022	$20.12	$18.67	$1.45	289,928.0	-4.63%
Jan, 2022	$21.40	$19.52	$1.88	191,280.0	-4.18%