Nuveen Mortgage and Income Fund JLS

Open calendar →

Nuveen Mortgage and Income Fund · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 18.63 → 17.43 · -6.4%
19.02018.18517.350 1 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
17.5800 17.4950 17.4000 17.4300 13,592
17.5100 17.6500 17.4500 17.5800 20,900
17.6100 17.6100 17.5000 17.5200 12,500
Weekend
Weekend
17.3300 17.5900 17.3300 17.5400 14,700
17.4400 17.6000 17.4400 17.5500 33,500
17.4200 17.5300 17.4200 17.4500 11,100
17.4300 17.6000 17.4300 17.5900 31,900
17.4200 17.5500 17.4000 17.4700 26,600
Weekend
Weekend
17.4900 17.5500 17.4200 17.4500 17,700
17.3600 17.4900 17.3600 17.4200 12,400
17.3800 17.4800 17.3600 17.3700 17,200
17.4900 17.5800 17.3500 17.4200 34,400
17.3800 17.5000 17.3800 17.4300 25,200
Weekend
Weekend
No trading
17.4800 17.5800 17.3900 17.3900 28,500
17.4800 17.6100 17.4200 17.4700 14,900
17.4400 17.5500 17.4000 17.4800 44,700
17.3300 17.5000 17.3100 17.4400 26,400
Weekend
Weekend
17.3300 17.5000 17.3200 17.3600 34,300
17.3200 17.4700 17.3000 17.4200 30,600
17.3300 17.6800 17.3000 17.3500 28,400
17.3200 17.4300 17.2900 17.3700 15,200
17.3700 17.6100 17.2900 17.3500 20,800
Weekend
Weekend
No trading
17.5300 17.6500 17.3100 17.3800 34,500
17.6800 17.7600 17.5100 17.5100 33,100
17.8000 17.8000 17.5300 17.7000 46,700
17.7700 17.8500 17.6500 17.6800 36,000
Weekend
Weekend
17.7500 18.0000 17.7500 17.9200 38,300
17.6800 17.9500 17.6800 17.8200 19,000
17.5500 17.8600 17.5500 17.7400 39,500
17.6100 17.9000 17.5900 17.5900 22,400
17.7700 17.8600 17.6000 17.6500 27,000
Weekend
Weekend
17.8000 17.9800 17.7000 17.8100 28,400
17.8500 18.0600 17.7000 17.8100 24,600
18.1800 18.1800 17.7100 17.8500 24,300
18.0600 18.2100 18.0000 18.0700 11,800
18.1700 18.3400 18.0000 18.0900 34,200
Weekend
Weekend
18.1700 18.5000 18.0600 18.0700 28,200
18.2100 18.3200 18.1000 18.1100 30,200
18.1300 18.5000 18.1300 18.2800 19,200
18.3600 18.3900 18.2000 18.2000 22,200
No trading
Weekend
Weekend
18.4100 18.4300 18.2500 18.3200 22,200
18.4000 18.4800 18.2600 18.4100 9,500
18.2500 18.4100 18.1500 18.3800 5,700
18.3200 18.3200 18.1900 18.2800 10,700
18.5200 18.5200 18.1000 18.2400 34,300
Weekend
Weekend
18.3500 18.6300 18.1500 18.5000 5,700
18.5500 18.5600 18.4100 18.5500 9,600
18.5500 18.5800 18.4400 18.5500 25,300
18.5200 18.6400 18.5200 18.5500 16,000
18.5800 18.5800 18.5000 18.5400 21,900
Weekend
Weekend
18.3700 18.7300 18.2100 18.6100 40,700
18.3000 18.6100 18.1400 18.3700 25,600
18.3800 18.3800 18.0500 18.3000 14,900
18.1400 18.5100 17.9200 18.4200 56,900
18.1200 18.4900 18.0200 18.1000 16,100
Weekend
Weekend
18.1300 18.5500 18.0900 18.1600 16,200
18.2700 18.2700 18.0100 18.1700 17,400
18.2300 18.2700 18.0200 18.0900 6,400
18.2200 18.6300 17.9600 18.1100 18,500
18.2200 18.3800 18.0000 18.1500 22,100
Weekend
Weekend
18.2500 18.2500 18.1300 18.1700 15,700
18.3500 18.4600 18.0800 18.2000 12,900
18.3200 18.6500 18.3100 18.3900 22,700
18.3500 18.4500 18.3100 18.3600 5,300
18.4700 18.4700 18.3100 18.3900 13,000
Weekend
Weekend
18.6000 18.6000 18.4500 18.5600 10,200
18.4600 18.4700 18.2800 18.4600 14,400
18.4700 18.4700 18.3200 18.4700 7,800
18.6800 18.6800 18.2800 18.4800 11,900
18.6900 18.6900 18.4100 18.5400 11,400
Weekend
Weekend
18.5700 18.6300 18.4000 18.5700 19,500
18.6400 18.6500 18.4500 18.5800 13,000
18.4200 18.5600 18.3100 18.5600 20,800
18.6200 18.6200 18.1400 18.4100 6,000
18.4900 18.5000 18.3100 18.4200 24,700
Weekend
Weekend
No trading
18.2600 18.3900 18.2100 18.2900 13,100
18.5300 18.5300 18.1700 18.2500 10,300
17.6300 18.1800 17.6300 18.1300 27,000
17.5600 17.6800 17.5100 17.6500 28,200
Weekend
Weekend
18.0200 18.0900 17.4500 17.5700 12,200
18.2200 18.2400 17.9100 17.9300 19,000
17.9700 18.1000 17.8100 18.0100 25,000
18.0600 18.0600 17.9700 17.9700 2,900
18.1200 18.2500 17.6600 17.9700 8,800
Weekend
Weekend
18.1300 18.1300 17.9400 18.0500 3,300
18.0000 18.3000 17.9100 18.1200 12,600
18.0300 18.2100 17.9500 18.0200 11,600
17.9100 18.1200 17.8700 18.0900 7,800
18.1000 18.1800 17.4800 17.9300 25,900
Weekend
Weekend
18.4000 18.4000 17.7300 18.1900 29,000
18.0500 18.5200 17.9900 18.1800 12,600
18.0700 18.1200 18.0000 18.0500 13,700
18.4000 18.4000 18.0200 18.1200 14,200
18.1200 18.3400 17.9200 18.0000 19,500
Weekend
Weekend
18.2500 18.3700 18.1200 18.1600 27,500
18.4000 18.5900 18.2500 18.2500 18,100
18.4700 18.7200 18.3300 18.4000 9,100
1 · DEF 14A After-hours · 17:27 ET NUVEEN MORTGAGE & INCOME FUND ↗
18.3700 18.4300 18.3300 18.3700 10,500
18.4300 18.6500 18.3000 18.4200 23,000
Weekend
Weekend
18.4300 18.5900 18.4100 18.4300 17,700
18.5700 18.5700 18.4100 18.4300 12,700
18.5200 18.5400 18.4500 18.4800 13,900
18.4900 18.5600 18.4200 18.4300 30,700
18.6000 18.6000 18.4500 18.4600 9,600
Weekend
Weekend
18.6500 18.6500 18.5200 18.6100 11,400
18.5100 18.6400 18.5100 18.5900 11,600
18.6100 18.6500 18.5000 18.5000 15,700
18.7200 18.7200 18.5100 18.5200 15,500
No trading
Weekend
Weekend
18.7700 18.7700 18.7100 18.7100 19,700
18.8500 18.9400 18.6700 18.8300 33,400
18.8600 18.8800 18.7800 18.8500 36,000
18.7900 18.8900 18.7000 18.8500 14,900
18.7400 18.7700 18.6600 18.7600 23,200
Weekend
Weekend
18.6900 18.7200 18.6500 18.7100 17,700
18.5700 18.7200 18.5000 18.6700 12,200
18.5500 18.7900 18.3800 18.6000 13,900
18.6300 18.8000 18.4100 18.4100 39,400
18.7700 18.8200 18.5300 18.6300 36,000
Weekend
Weekend
18.5400 18.8400 18.5200 18.6600 30,600
18.4400 18.6000 18.3400 18.5300 13,100
18.5400 18.5400 18.4600 18.5000 15,200
18.4100 18.5600 18.4100 18.5400 21,200
18.5100 18.5100 18.4400 18.4500 16,800
Weekend
Weekend
18.3500 18.5000 18.2300 18.4800 18,700
18.3100 18.4100 18.2000 18.3900 40,600
18.3200 18.3900 18.1200 18.3000 14,800
18.3700 18.4100 18.2500 18.3000 17,500
No trading
Weekend
Weekend
18.3900 18.4800 18.2900 18.3800 9,300
18.3400 18.4300 18.3200 18.4000 23,200
18.3900 18.4300 18.3700 18.4300 14,100
18.3800 18.4000 18.3300 18.3800 12,600
18.4300 18.4300 18.3300 18.3800 10,200
Weekend
Weekend
18.2800 18.4300 18.2300 18.4300 42,300
18.1300 18.2100 18.1200 18.1700 10,000
18.2400 18.2500 18.1100 18.1200 27,500
18.1000 18.2400 18.1000 18.1400 17,700
18.1900 18.2200 18.0600 18.1300 19,900
Weekend
Weekend
18.1900 18.1900 18.1100 18.1500 21,400
No trading
18.1300 18.2200 18.1300 18.1900 39,300
18.1100 18.1100 18.0600 18.1100 47,700
18.2200 18.2200 18.0300 18.1100 32,800
Weekend
Weekend
18.2600 18.2700 18.1600 18.2300 13,000
No trading
18.2800 18.3000 18.2500 18.2600 14,000
18.3500 18.3700 18.2600 18.2700 11,200
18.2800 18.4600 18.2800 18.3600 9,600
Weekend
Weekend
18.4500 18.4500 18.2600 18.2700 6,100
18.2700 18.5100 18.2100 18.4600 25,700
18.2100 18.2800 18.1500 18.2100 18,100
18.3300 18.3800 18.1600 18.2500 37,000
18.4000 18.6700 18.2500 18.3400 20,100
Weekend
Weekend
18.4300 18.4300 18.2800 18.4200 20,300
18.3800 18.5800 18.2000 18.3400 28,100
18.3500 18.5900 18.1100 18.3700 23,600
18.5200 18.5700 18.3000 18.3200 45,000
18.5400 18.5600 18.5100 18.5300 8,300
Weekend
Weekend
18.5200 18.6500 18.5200 18.6000 16,900
18.6200 18.6300 18.5600 18.5800 17,500
18.5500 18.6700 18.5500 18.5600 12,900
18.5800 18.6900 18.5400 18.5500 14,000
18.6300 18.7200 18.5600 18.6100 17,000
Weekend
Weekend
18.6100 18.7400 18.5600 18.6000 13,500
No trading
18.6500 18.7500 18.6000 18.6500 13,600
18.7200 18.7200 18.6100 18.6900 16,300
18.6500 18.6900 18.5500 18.6300 16,100
Weekend
Weekend
18.7400 18.7600 18.5100 18.7000 8,800
18.6100 18.7800 18.4800 18.7300 10,300
18.6900 18.7000 18.6100 18.6700 9,900
18.8000 18.8000 18.6500 18.7500 17,000
18.8100 18.9100 18.6400 18.7800 9,200
Weekend
Weekend
18.6400 18.8400 18.6400 18.7700 17,800
18.8000 18.8900 18.8000 18.8300 18,000
18.8900 18.9000 18.7700 18.8900 15,500
18.7800 18.9000 18.7600 18.9000 12,700
18.8000 18.8200 18.5000 18.7600 28,200
Weekend
Weekend
18.6300 18.7800 18.6200 18.7600 14,800
18.7500 18.8000 18.5400 18.7000 16,200
18.7000 18.7900 18.7000 18.7000 2,700
18.7500 18.8100 18.4200 18.7200 10,900
18.7600 18.9200 18.7300 18.7600 14,600
Weekend
Weekend
18.7800 18.7900 18.6600 18.7900 19,500
18.6800 18.7900 18.6600 18.6700 2,900
18.5700 18.7000 18.5700 18.6900 18,900
18.6100 18.6500 18.5000 18.5600 8,700
18.6900 18.7400 18.3300 18.5800 26,500
Weekend
Weekend
18.7300 18.7700 18.4900 18.6500 24,600
18.6200 18.7900 18.6200 18.7100 8,700
18.6500 18.7500 18.6100 18.6900 17,600
18.5700 18.6600 18.5600 18.6500 27,100
18.7100 18.8000 18.5900 18.6100 10,300
Weekend
Weekend
18.7700 18.8500 18.7100 18.7900 8,200
18.7900 18.9600 18.7200 18.7800 12,600
18.6500 18.9800 18.6500 18.7900 9,200
18.9300 18.9300 18.8600 18.8800 23,100
18.7900 18.9800 18.7700 18.9200 12,200
Weekend
Weekend
18.9500 18.9500 18.7400 18.8300 10,000
18.9600 18.9600 18.6400 18.8200 22,900
18.6700 18.9800 18.6700 18.8500 14,400
18.6300 18.8900 18.6200 18.6700 17,800
18.6800 18.7300 18.5000 18.6000 13,800
Weekend
Weekend
18.7400 18.7400 18.4700 18.7000 18,200
18.6800 19.0300 18.6800 18.7000 8,300
18.7500 18.8300 18.6500 18.6800 17,200
18.7200 18.9300 18.7200 18.7200 19,800
18.8500 18.9800 18.3800 18.7100 17,300
Weekend
Weekend
19.0200 19.0200 18.6100 18.8500 32,400
19.0300 19.0300 18.8700 18.9300 24,800
19.0500 19.0500 18.8800 18.9500 16,300
19.0300 19.0500 18.6600 19.0200 21,800
18.9600 19.0200 18.9000 19.0000 12,700
Weekend
Weekend
19.0400 19.0600 18.7100 18.8500 5,300
19.0300 19.0900 18.2600 18.9900 17,900
19.0100 19.0500 19.0100 19.0100 53,700
18.9900 19.0400 18.9900 19.0100 70,000
18.7700 19.0800 18.7700 18.9300 18,500
Weekend
Weekend
18.9400 19.0400 18.9200 18.9200 11,600
18.8900 19.0400 18.8900 18.9200 11,600
19.0000 19.0300 18.8500 18.8800 31,200
18.9100 19.0300 18.9000 18.9200 24,000
18.8600 18.9900 18.8200 18.8900 18,900
Weekend
Weekend
18.9400 19.0300 18.8400 18.8700 25,200
18.8200 18.9900 18.7300 18.8900 17,200
18.8100 18.8600 18.7300 18.8100 21,200
18.8300 18.8500 18.8000 18.8000 12,900
No trading
Weekend
Weekend
18.7400 18.9200 18.7200 18.8000 18,700
18.7600 18.8300 18.7100 18.7600 9,700
18.7600 18.7600 18.7100 18.7400 13,300
18.8200 18.8200 18.7500 18.7600 9,000
18.8500 18.8500 18.6800 18.8000 19,000
Weekend
Weekend
18.7300 18.9200 18.7100 18.8500 14,600
18.8600 18.8600 18.6600 18.6600 20,200
18.8200 18.9400 18.7500 18.8200 4,000
18.8900 18.9400 18.8100 18.8400 17,400
18.8400 18.8800 18.8400 18.8400 14,800
Weekend
Weekend
18.7900 18.9600 18.7600 18.7800 24,400
18.9900 18.9900 18.8600 18.9200 15,600
18.9400 18.9900 18.9400 18.9600 14,000
18.9400 19.0000 18.8700 18.9200 18,300
18.9400 18.9900 18.8900 18.9400 28,900
Weekend
Weekend
18.9700 19.0000 18.9000 18.9000 15,300
18.9500 19.0000 18.9000 18.9500 9,900
18.8600 19.0000 18.8500 18.9000 7,100
18.8600 18.9900 18.8500 18.9200 6,300
18.9400 18.9800 18.9000 18.9100 9,200
Weekend
Weekend
18.9700 19.0200 18.8600 18.9500 11,100
18.9300 19.0000 18.8500 18.8900 8,800
18.8500 18.9500 18.8200 18.9100 6,500
18.8800 18.9000 18.7800 18.8800 20,800
18.8500 18.8800 18.7100 18.8700 11,400
Weekend
Weekend
18.7800 18.8700 18.7000 18.7900 39,500
18.7700 18.7700 18.6800 18.7000 30,200
18.6500 18.7700 18.6400 18.7100 26,200
18.9000 18.9000 18.6300 18.6300 55,600

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

1 DEF 14A NUVEEN MORTGAGE & INCOME FUND (opens SEC filing in a new tab) After-hours · 17:27 ET Summarise