Skip to main content
JPMorgan Investor Growth & Income Fund Class R6 (JFBUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.58
-0.03 (-0.15%)
Feb 20, 2025, 11:31 AM EST

JFBUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 28, 202519.3619.3619.3619.3619.360.78%
Feb 27, 202519.2119.2119.2119.2119.21-0.88%
Feb 26, 202519.3819.3819.3819.3819.380.21%
Feb 25, 202519.3419.3419.3419.3419.340.05%
Feb 24, 202519.3319.3319.3319.3319.33-0.31%
Feb 21, 202519.3919.3919.3919.3919.39-0.97%
Feb 20, 202519.5819.5819.5819.5819.58-0.15%
Feb 19, 202519.6119.6119.6119.6119.61-0.05%
Feb 18, 202519.6219.6219.6219.6219.620.15%
Feb 14, 202519.5919.5919.5919.5919.590.20%
Feb 13, 202519.5519.5519.5519.5519.550.77%
Feb 12, 202519.4019.4019.4019.4019.40-0.31%
Feb 11, 202519.4619.4619.4619.4619.46-0.05%
Feb 10, 202519.4719.4719.4719.4719.470.36%
Feb 7, 202519.4019.4019.4019.4019.40-0.67%
Feb 6, 202519.5319.5319.5319.5319.530.26%
Feb 5, 202519.4819.4819.4819.4819.480.52%
Feb 4, 202519.3819.3819.3819.3819.380.57%
Feb 3, 202519.2719.2719.2719.2719.27-0.57%
Jan 31, 202519.3819.3819.3819.3819.38-0.41%
Jan 30, 202519.4619.4619.4619.4619.460.46%
Jan 29, 202519.3719.3719.3719.3719.37-0.21%
Jan 28, 202519.4119.4119.4119.4119.410.41%
Jan 27, 202519.3319.3319.3319.3319.33-0.77%
Jan 24, 202519.4819.4819.4819.4819.48-0.05%
Jan 23, 202519.4919.4919.4919.4919.490.31%
Jan 22, 202519.4319.4319.4319.4319.430.21%
Jan 21, 202519.3919.3919.3919.3919.390.88%
Jan 17, 202519.2219.2219.2219.2219.220.52%
Jan 16, 202519.1219.1219.1219.1219.120.10%
Jan 15, 202519.1019.1019.1019.1019.101.38%
Jan 14, 202518.8418.8418.8418.8418.840.32%
Jan 13, 202518.7818.7818.7818.7818.78-
Jan 10, 202518.7818.7818.7818.7818.78-1.21%
Jan 8, 202519.0119.0119.0119.0119.010.11%
Jan 7, 202518.9918.9918.9918.9918.99-0.68%
Jan 6, 202519.1219.1219.1219.1219.120.42%
Jan 3, 202519.0419.0419.0419.0419.040.74%
Jan 2, 202518.9018.9018.9018.9018.90-
Dec 31, 202418.9018.9018.9018.9018.90-2.02%
Dec 30, 202419.2919.2919.2919.2918.94-0.52%
Dec 27, 202419.3919.3919.3919.3919.04-0.67%
Dec 26, 202419.5219.5219.5219.5219.170.10%
Dec 24, 202419.5019.5019.5019.5019.150.57%
Dec 23, 202419.3919.3919.3919.3919.040.36%
Dec 20, 202419.3219.3219.3219.3218.970.57%
Dec 19, 202419.2119.2119.2119.2118.86-0.26%
Dec 18, 202419.2619.2619.2619.2618.91-2.13%
Dec 17, 202419.6819.6819.6819.6819.33-0.40%
Dec 16, 202419.7619.7619.7619.7619.40-1.40%
Dec 13, 202420.0420.0420.0420.0419.38-0.20%
Dec 12, 202420.0820.0820.0820.0819.42-0.59%
Dec 11, 202420.2020.2020.2020.2019.530.45%
Dec 10, 202420.1120.1120.1120.1119.45-0.45%
Dec 9, 202420.2020.2020.2020.2019.53-0.39%
Dec 6, 202420.2820.2820.2820.2819.610.15%
Dec 5, 202420.2520.2520.2520.2519.58-0.05%
Dec 4, 202420.2620.2620.2620.2619.590.45%
Dec 3, 202420.1720.1720.1720.1719.51-
Dec 2, 202420.1720.1720.1720.1719.510.15%
Nov 29, 202420.1420.1420.1420.1419.480.45%
Nov 27, 202420.0520.0520.0520.0519.39-0.10%
Nov 26, 202420.0720.0720.0720.0719.410.10%
Nov 25, 202420.0520.0520.0520.0519.390.55%
Nov 22, 202419.9419.9419.9419.9419.280.30%
Nov 21, 202419.8819.8819.8819.8819.220.45%
Nov 20, 202419.7919.7919.7919.7919.14-
Nov 19, 202419.7919.7919.7919.7919.140.20%
Nov 18, 202419.7519.7519.7519.7519.100.30%
Nov 15, 202419.6919.6919.6919.6919.04-0.76%
Nov 14, 202419.8419.8419.8419.8419.19-0.30%
Nov 13, 202419.9019.9019.9019.9019.24-0.20%
Nov 12, 202419.9419.9419.9419.9419.28-0.60%
Nov 11, 202420.0620.0620.0620.0619.400.15%
Nov 8, 202420.0320.0320.0320.0319.370.10%
Nov 7, 202420.0120.0120.0120.0119.350.65%
Nov 6, 202419.8819.8819.8819.8819.221.22%
Nov 5, 202419.6419.6419.6419.6418.990.82%
Nov 4, 202419.4819.4819.4819.4818.840.05%
Nov 1, 202419.4719.4719.4719.4718.830.15%
Oct 31, 202419.4419.4419.4419.4418.80-1.07%
Oct 30, 202419.6519.6519.6519.6519.00-0.20%
Oct 29, 202419.6919.6919.6919.6919.04-
Oct 28, 202419.6919.6919.6919.6919.040.25%
Oct 25, 202419.6419.6419.6419.6418.99-0.15%
Oct 24, 202419.6719.6719.6719.6719.020.20%
Oct 23, 202419.6319.6319.6319.6318.98-0.66%
Oct 22, 202419.7619.7619.7619.7619.11-0.10%
Oct 21, 202419.7819.7819.7819.7819.13-0.50%
Oct 18, 202419.8819.8819.8819.8819.220.25%
Oct 17, 202419.8319.8319.8319.8319.18-0.05%
Oct 16, 202419.8419.8419.8419.8419.190.46%
Oct 15, 202419.7519.7519.7519.7519.10-0.55%
Oct 14, 202419.8619.8619.8619.8619.210.40%
Oct 11, 202419.7819.7819.7819.7819.130.56%
Oct 10, 202419.6719.6719.6719.6719.02-0.10%
Oct 9, 202419.6919.6919.6919.6919.040.31%
Oct 8, 202419.6319.6319.6319.6318.980.31%
Oct 7, 202419.5719.5719.5719.5718.92-0.51%
Oct 4, 202419.6719.6719.6719.6719.020.41%