JPMorgan Investor Growth & Income Fund Class R6 (JFBUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.36
+0.01 (0.05%)
At close: May 18, 2026
JFBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.05% |
| May 15, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.29% |
| May 14, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.37% |
| May 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% |
| May 12, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.32% |
| May 11, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.05% |
| May 8, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.42% |
| May 7, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.65% |
| May 6, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.31% |
| May 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.61% |
| May 4, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.42% |
| May 1, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Apr 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.95% |
| Apr 29, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Apr 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.42% |
| Apr 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.05% |
| Apr 24, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.38% |
| Apr 23, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.24% |
| Apr 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.47% |
| Apr 21, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.71% |
| Apr 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% |
| Apr 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.05% |
| Apr 16, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Apr 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.14% |
| Apr 14, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.72% |
| Apr 13, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.68% |
| Apr 10, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Apr 9, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.29% |
| Apr 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.12% |
| Apr 7, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Apr 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.25% |
| Apr 2, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Apr 1, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.60% |
| Mar 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.52% |
| Mar 30, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.68 | -0.05% |
| Mar 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | -1.00% |
| Mar 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -1.38% |
| Mar 25, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | 0.60% |
| Mar 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.05 | -0.15% |
| Mar 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | 1.10% |
| Mar 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | -1.38% |
| Mar 19, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | -0.10% |
| Mar 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | -1.07% |
| Mar 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.38 | 0.24% |
| Mar 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | 0.94% |
| Mar 13, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | -0.44% |
| Mar 12, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | -1.26% |
| Mar 11, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | -0.24% |
| Mar 10, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.54 | -0.05% |
| Mar 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | 0.54% |