JPMorgan Core Bond Fund Class R4 (JCBQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.24
-0.02 (-0.19%)
At close: Jun 3, 2026
JCBQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Jun 2, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jun 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| May 29, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| May 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| May 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.04% |
| May 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.39% |
| May 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.10% |
| May 21, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 0.10% |
| May 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | 0.49% |
| May 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.13 | -0.30% |
| May 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.16 | -0.10% |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -0.59% |
| May 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | - |
| May 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | - |
| May 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | -0.29% |
| May 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.28% |
| May 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | 0.28% |
| May 7, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.28% |
| May 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.29 | 0.48% |
| May 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.10% |
| May 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | -0.29% |
| May 1, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.10% |
| Apr 30, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | 0.10% |
| Apr 29, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.38% |
| Apr 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | -0.12% |
| Apr 27, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | -0.19% |
| Apr 24, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | 0.19% |
| Apr 23, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | -0.10% |
| Apr 22, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.30 | 0.10% |
| Apr 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | -0.39% |
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | - |
| Apr 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | 0.39% |
| Apr 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | -0.19% |
| Apr 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | -0.10% |
| Apr 14, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.32 | 0.29% |
| Apr 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 0.19% |
| Apr 10, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.27 | -0.19% |
| Apr 9, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | - |
| Apr 8, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.29 | 0.29% |
| Apr 7, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | 0.10% |
| Apr 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.25 | -0.10% |
| Apr 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | 0.20% |
| Apr 1, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | - |
| Mar 31, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.24 | 0.20% |
| Mar 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | 0.58% |
| Mar 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.16 | -0.38% |
| Mar 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.20 | -0.58% |
| Mar 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | 0.39% |
| Mar 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.22 | -0.29% |