JPMorgan Investor Growth & Income Fund Class R6 (JFBUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.77
-0.01 (-0.05%)
At close: Mar 30, 2026
JFBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| Mar 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.00% |
| Mar 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.38% |
| Mar 25, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.60% |
| Mar 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% |
| Mar 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.10% |
| Mar 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.38% |
| Mar 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| Mar 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.07% |
| Mar 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Mar 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.94% |
| Mar 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% |
| Mar 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.26% |
| Mar 11, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Mar 10, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.05% |
| Mar 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.54% |
| Mar 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.96% |
| Mar 5, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.77% |
| Mar 4, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.43% |
| Mar 3, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.14% |
| Mar 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% |
| Feb 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% |
| Feb 26, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.19% |
| Feb 25, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.43% |
| Feb 24, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.48% |
| Feb 23, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.61% |
| Feb 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.47% |
| Feb 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.14% |
| Feb 18, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.29% |
| Feb 17, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Feb 13, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.24% |
| Feb 12, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.76% |
| Feb 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Feb 10, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.05% |
| Feb 9, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.43% |
| Feb 6, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.40% |
| Feb 5, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.62% |
| Feb 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% |
| Feb 3, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.29% |
| Feb 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% |
| Jan 30, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.48% |
| Jan 29, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% |
| Jan 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.19% |
| Jan 27, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% |
| Jan 26, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.38% |
| Jan 23, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Jan 22, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.38% |
| Jan 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.87% |
| Jan 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% |
| Jan 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% |