Nuveen Mortgage and Income Fund
JLSNYSEFinancial Services● Active
$17.92
+$0.10(+0.56%)
Market Cap$98141138
P/E Ratio—
52W High$19.09
52W Low$17.45
Nuveen Mortgage and Income Fund (JLS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
jls · EOD price history · split-adj. · FMP · as of Jun 12, 2026
5-Year High5Y
$21.49
Aug 11, 2021
-16.6% from here
5-Year Low5Y
$15.40
Oct 20, 2022
+16.4% from low
IPO Priceadj.
$25.01
Nov 27, 2009
-28.3% since IPO
1 Year Ago
$18.27
Jun 13, 2025
-1.9% in 1Y
5 Years Ago
$20.87
Jun 14, 2021
-14.1% in 5Y
10 Years Ago
$22.59
Jun 13, 2016
-20.7% in 10Y
Historical Price Data · JLS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $17.75 | $18.00 | $17.75 | $17.92 | $17.92 | 38K | +0.96% |
| Jun 11, 2026 | $17.68 | $17.95 | $17.68 | $17.82 | $17.82 | 19K | +0.79% |
| Jun 10, 2026 | $17.55 | $17.86 | $17.55 | $17.74 | $17.74 | 40K | +1.08% |
| Jun 9, 2026 | $17.61 | $17.90 | $17.59 | $17.59 | $17.59 | 22K | -0.11% |
| Jun 8, 2026 | $17.77 | $17.86 | $17.60 | $17.65 | $17.65 | 27K | -0.68% |
| Jun 5, 2026 | $17.80 | $17.98 | $17.70 | $17.81 | $17.81 | 29K | +0.06% |
| Jun 4, 2026 | $17.85 | $18.06 | $17.70 | $17.81 | $17.81 | 25K | -0.22% |
| Jun 3, 2026 | $18.18 | $18.18 | $17.71 | $17.85 | $17.85 | 24K | -1.82% |
| Jun 2, 2026 | $18.06 | $18.21 | $18.00 | $18.07 | $18.07 | 12K | +0.06% |
| Jun 1, 2026 | $18.17 | $18.34 | $18.00 | $18.09 | $18.09 | 34K | -0.44% |
| May 29, 2026 | $18.17 | $18.50 | $18.06 | $18.07 | $18.07 | 28K | -0.55% |
| May 28, 2026 | $18.21 | $18.32 | $18.10 | $18.11 | $18.11 | 30K | -0.55% |
| May 27, 2026 | $18.13 | $18.50 | $18.13 | $18.28 | $18.28 | 19K | +0.83% |
| May 26, 2026 | $18.36 | $18.39 | $18.20 | $18.20 | $18.20 | 22K | -0.87% |
| May 22, 2026 | $18.41 | $18.43 | $18.25 | $18.32 | $18.32 | 22K | -0.49% |
| May 21, 2026 | $18.40 | $18.48 | $18.26 | $18.41 | $18.41 | 10K | +0.05% |
| May 20, 2026 | $18.25 | $18.41 | $18.15 | $18.38 | $18.38 | 6K | +0.71% |
| May 19, 2026 | $18.32 | $18.32 | $18.19 | $18.28 | $18.28 | 11K | -0.22% |
| May 18, 2026 | $18.52 | $18.52 | $18.10 | $18.24 | $18.24 | 34K | -1.51% |
| May 15, 2026 | $18.35 | $18.63 | $18.15 | $18.50 | $18.50 | 6K | +0.82% |
Showing 1–20 of 1,256 records
Annual Stock Price Performance · JLS
Jan 1 → Dec 31 · 6 years2026-1.5%$18.19 → $17.92
-1.5%
2025+0.8%$18.05 → $18.19
+0.8%
2024+6.2%$16.95 → $18.00
+6.2%
2023+4.3%$16.19 → $16.88
+4.3%
2022-22.6%$20.90 → $16.18
-22.6%
2021+0.3%$20.89 → $20.96
+0.3%
Best Year2024 · +6.2%
Worst Year2022 · -22.6%
Positive Years4 / 6
Avg Annual Return-2.1%
6Y Total Return-14.2%
6Y CAGR~-2.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $429.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $388.0BWhat If You Invested in JLS?
If you invested $1,000 in JLS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$793
Total Return-20.7%
CAGR~-2.3% / yr
Profit$-207
Based on Jun 13, 2016 · $22.59Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Nuveen Mortgage and Income Fund (JLS) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $17.92. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
JLS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
JLS historical stock pricesFMP EOD datasplit-adjusted OHLCV