JPMorgan Income Builder Fund Class I Shares (JNBSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.74
+0.09 (0.93%)
Apr 24, 2025, 4:00 PM EDT
JNBSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.93% |
| Apr 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% |
| Apr 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% |
| Apr 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% |
| Apr 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.31% |
| Apr 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| Apr 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% |
| Apr 14, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.06% |
| Apr 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.64% |
| Apr 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.16% |
| Apr 9, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.81% |
| Apr 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.64% |
| Apr 7, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.96% |
| Apr 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% |
| Apr 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.62% |
| Apr 2, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Apr 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.31% |
| Mar 31, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% |
| Mar 27, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.71% |
| Mar 26, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.50% |
| Mar 25, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| Mar 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% |
| Mar 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.10% |
| Mar 20, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Mar 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% |
| Mar 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% |
| Mar 17, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.51% |
| Mar 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.82% |
| Mar 13, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.51% |
| Mar 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Mar 11, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.41% |
| Mar 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.80% |
| Mar 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Mar 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% |
| Mar 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.60% |
| Mar 4, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% |
| Mar 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.40% |
| Feb 28, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.60% |
| Feb 27, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.70% |
| Feb 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.30% |
| Feb 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.30% |
| Feb 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | -0.20% |
| Feb 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | -0.40% |
| Feb 20, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.04 | 0.10% |
| Feb 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | 0.10% |
| Feb 18, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | - |
| Feb 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.20% |
| Feb 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | 0.60% |
| Feb 12, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.30% |