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 December 04, 2024, is $18.55.
  • 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 34.21% to $18.55 now.
  • The 52-week high stock price for JLS is $18.90, representing a 1.89% increase from the current share price, occurred on October 11, 2024.
  • The 52-week low stock price for JLS is $16.61, indicating a -10.46% decrease from the current share price, occurred on February 14, 2024.
  • 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
Dec 04, 2024 $18.59 $18.48 $0.11 23,052.0 +0.34%
Dec 03, 2024 $18.49 $18.37 $0.1211 2,171.0 +0.42%
Dec 02, 2024 $18.43 $18.32 $0.11 8,708.0 +0.16%
Nov 29, 2024 $18.43 $18.26 $0.1727 5,201.0 +0.71%
Nov 27, 2024 $18.32 $18.13 $0.19 11,979.0 +0.33%
Nov 26, 2024 $18.39 $18.05 $0.3399 7,728.0 -0.33%
Nov 25, 2024 $18.37 $18.20 $0.17 10,854.0 +0.16%
Nov 22, 2024 $18.28 $18.15 $0.13 7,043.0 +0.47%
Nov 21, 2024 $18.21 $18.10 $0.1042 6,690.0 +0.25%
Nov 20, 2024 $18.10 $17.98 $0.125 6,912.0 +0.36%
Nov 19, 2024 $18.05 $17.91 $0.135 18,244.0 -0.11%
Nov 18, 2024 $18.09 $17.97 $0.12 12,726.0 +0.53%
Nov 15, 2024 $18.09 $17.90 $0.19 5,799.0 -0.72%
Nov 14, 2024 $18.18 $18.06 $0.1166 13,442.0 +0.00%
Nov 13, 2024 $18.19 $18.05 $0.1369 14,085.0 +0.05%
Nov 12, 2024 $18.39 $18.05 $0.34 24,212.0 -1.04%
Nov 11, 2024 $18.56 $18.24 $0.3199 26,341.0 -0.88%
Nov 08, 2024 $18.46 $18.34 $0.12 6,551.0 +0.50%
Nov 07, 2024 $18.46 $18.14 $0.32 13,318.0 +1.05%
Nov 06, 2024 $18.30 $18.09 $0.21 11,929.0 +0.22%
Nov 05, 2024 $18.30 $18.08 $0.221 20,135.0 -0.33%

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
Dec, 2024 $18.59 $18.32 $0.27 56,983.0 +0.92%
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 $0.69 487,849.0 +0.93%
Aug, 2024 $18.48 $17.75 $0.73 651,739.0 +0.27%
Jul, 2024 $18.45 $17.76 $0.69 686,382.0 +1.05%
Jun, 2024 $18.30 $17.39 $0.91 272,374.0 +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%
closed_end_fund_debt FTF
$6.67
price up icon 0.15%
closed_end_fund_debt GOF
$15.92
price up icon 0.00%
closed_end_fund_debt PTY
$14.81
price up icon 0.14%
closed_end_fund_debt NZF
$13.05
price up icon 0.23%
closed_end_fund_debt JPC
$8.09
price down icon 0.37%
closed_end_fund_debt NVG
$13.33
price up icon 0.60%
Cap:     |  Volume (24h):