17.30
price up icon0.76%   +0.13
after-market  After Hours:  17.30 
loading

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 April 17, 2024, is $17.30.
  • 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 25.17% to $17.30 now.
  • The 52-week high stock price for JLS is $17.97, representing a 3.87% increase from the current share price, occurred on March 12, 2024.
  • The 52-week low stock price for JLS is $15.48, indicating a -10.54% 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:
Date High Low High - Low Volume % Change
Apr 17, 2024 $17.38 $17.27 $0.11 8,438.0 +0.76%
Apr 16, 2024 $17.27 $17.06 $0.21 12,705.0 +0.35%
Apr 15, 2024 $17.33 $16.98 $0.3472 18,970.0 -0.87%
Apr 12, 2024 $17.42 $17.23 $0.1878 34,239.0 -1.26%
Apr 11, 2024 $17.58 $17.45 $0.1324 6,412.0 -0.06%
Apr 10, 2024 $17.65 $17.46 $0.19 14,564.0 -0.85%
Apr 09, 2024 $17.90 $17.64 $0.26 14,457.0 -0.62%
Apr 08, 2024 $17.83 $17.70 $0.135 16,486.0 +0.57%
Apr 05, 2024 $17.72 $17.63 $0.09 14,408.0 -0.56%
Apr 04, 2024 $17.80 $17.72 $0.0828 12,448.0 +0.17%
Apr 03, 2024 $17.74 $17.66 $0.08 3,767.0 +0.28%
Apr 02, 2024 $17.78 $17.61 $0.165 12,898.0 -0.56%
Apr 01, 2024 $17.83 $17.74 $0.09 19,531.0 +0.06%
Mar 28, 2024 $17.85 $17.76 $0.09 12,904.0 -0.50%
Mar 27, 2024 $17.85 $17.70 $0.15 15,023.0 +0.85%
Mar 26, 2024 $17.75 $17.65 $0.10 6,478.0 +0.23%
Mar 25, 2024 $17.81 $17.62 $0.19 14,471.0 -0.73%
Mar 22, 2024 $17.84 $17.76 $0.08 5,640.0 +0.00%
Mar 21, 2024 $17.88 $17.69 $0.19 5,522.0 +0.34%
Mar 20, 2024 $17.77 $17.65 $0.118 10,808.0 +0.00%
Mar 19, 2024 $17.75 $17.66 $0.0899 5,651.0 +0.06%

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
Apr, 2024 $17.90 $16.98 $0.92 197,761.0 -2.59%
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%
closed_end_fund_debt NUV
$8.49
price up icon 0.24%
closed_end_fund_debt GOF
$13.99
price up icon 1.38%
closed_end_fund_debt PTY
$13.66
price up icon 1.04%
closed_end_fund_debt JPC
$6.88
price up icon 0.88%
closed_end_fund_debt NZF
$11.82
price up icon 0.77%
closed_end_fund_debt CSQ
$15.43
price down icon 0.84%
Cap:     |  Volume (24h):