JPMorgan Mortgage-Backed Securities Fund Class R6 (JMBUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.27
+0.05 (0.49%)
Feb 28, 2025, 4:00 PM EST
JMBUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.29% |
| Mar 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Mar 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Mar 7, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Mar 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Mar 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.39% |
| Mar 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Mar 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% |
| Feb 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Feb 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Feb 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Feb 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | 0.59% |
| Feb 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | 0.10% |
| Feb 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.14 | 0.49% |
| Feb 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | 0.20% |
| Feb 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 0.10% |
| Feb 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | -0.39% |
| Feb 14, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | 0.40% |
| Feb 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | 0.60% |
| Feb 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -0.59% |
| Feb 11, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.06 | -0.10% |
| Feb 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | - |
| Feb 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -0.30% |
| Feb 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | - |
| Feb 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.10 | 0.50% |
| Feb 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | 0.10% |
| Feb 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | - |
| Jan 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | -0.10% |
| Jan 30, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | 0.10% |
| Jan 29, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.04 | -0.40% |
| Jan 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | - |
| Jan 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.04 | 0.60% |
| Jan 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 0.10% |
| Jan 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | -0.20% |
| Jan 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | -0.10% |
| Jan 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.00 | 0.20% |
| Jan 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | - |
| Jan 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 0.30% |
| Jan 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | 0.91% |
| Jan 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | - |
| Jan 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | -0.10% |
| Jan 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.87 | -0.60% |
| Jan 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.93 | 0.10% |
| Jan 7, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.92 | -0.30% |
| Jan 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.95 | -0.10% |
| Jan 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.96 | -0.10% |
| Jan 2, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | - |
| Dec 31, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 9.97 | -0.10% |
| Dec 30, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | 0.40% |
| Dec 27, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.94 | -0.50% |