JPMorgan Core Bond Fund (JCBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.43
+0.05 (0.48%)
Sep 5, 2025, 4:00 PM EDT
JCBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Sep 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Sep 3, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| Sep 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Aug 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Aug 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| Aug 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Aug 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| Aug 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Aug 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% |
| Aug 20, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Aug 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Aug 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Aug 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Aug 14, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.29% |
| Aug 13, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Aug 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Aug 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% |
| Aug 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Aug 6, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Aug 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Aug 4, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Aug 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.88% |
| Jul 31, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Jul 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| Jul 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| Jul 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Jul 25, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| Jul 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Jul 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Jul 22, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Jul 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| Jul 18, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |
| Jul 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jul 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Jul 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| Jul 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jul 11, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Jul 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jul 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.29% |
| Jul 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jul 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% |
| Jul 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Jul 1, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| Jun 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Jun 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Jun 26, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |