Canada markets open in 8 hours 20 minutes

JPMorgan Corporate Bond R6 (CBFVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.35-0.03 (-0.36%)
At close: 08:00PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20248.358.358.358.358.35-
Jun 18, 20248.388.388.388.388.38-
Jun 17, 20248.348.348.348.348.34-
Jun 14, 20248.388.388.388.388.38-
Jun 13, 20248.378.378.378.378.37-
Jun 12, 20248.338.338.338.338.33-
Jun 11, 20248.298.298.298.298.29-
Jun 10, 20248.268.268.268.268.26-
Jun 07, 20248.278.278.278.278.27-
Jun 06, 20248.348.348.348.348.34-
Jun 05, 20248.348.348.348.348.34-
Jun 04, 20248.328.328.328.328.32-
Jun 03, 20248.298.298.298.298.29-
May 31, 20248.208.208.208.208.20-
May 30, 20248.208.208.208.208.20-
May 29, 20248.168.168.168.168.16-
May 28, 20248.248.248.248.248.24-
May 24, 20248.278.278.278.278.27-
May 23, 20248.268.268.268.268.26-
May 22, 20248.298.298.298.298.29-
May 21, 20248.308.308.308.308.30-
May 20, 20248.288.288.288.288.28-
May 17, 20248.298.298.298.298.29-
May 16, 20248.318.318.318.318.31-
May 15, 20248.328.328.328.328.32-
May 14, 20248.268.268.268.268.26-
May 13, 20248.248.248.248.248.24-
May 10, 20248.238.238.238.238.23-
May 09, 20248.258.258.258.258.25-
May 08, 20248.248.248.248.248.24-
May 07, 20248.268.268.268.268.26-
May 06, 20248.248.248.248.248.24-
May 03, 20248.228.228.228.228.22-
May 02, 20248.178.178.178.178.17-
May 01, 20248.148.148.148.148.14-
Apr 30, 20248.118.118.118.118.11-
Apr 29, 20248.148.148.148.148.14-
Apr 26, 20248.118.118.118.118.11-
Apr 26, 20240.037 Dividend
Apr 25, 20248.128.128.128.128.08-
Apr 24, 20248.158.158.158.158.11-
Apr 23, 20248.178.178.178.178.13-
Apr 22, 20248.158.158.158.158.11-
Apr 19, 20248.158.158.158.158.11-
Apr 18, 20248.138.138.138.138.09-
Apr 17, 20248.158.158.158.158.11-
Apr 16, 20248.118.118.118.118.07-
Apr 15, 20248.158.158.158.158.11-
Apr 12, 20248.218.218.218.218.17-
Apr 11, 20248.198.198.198.198.15-
Apr 10, 20248.218.218.218.218.17-
Apr 09, 20248.308.308.308.308.26-
Apr 08, 20248.268.268.268.268.22-
Apr 05, 20248.278.278.278.278.23-
Apr 04, 20248.318.318.318.318.27-
Apr 03, 20248.298.298.298.298.25-
Apr 02, 20248.288.288.288.288.24-
Apr 01, 20248.308.308.308.308.26-
Mar 28, 20248.368.368.368.368.32-
Mar 27, 20248.358.358.358.358.31-
Mar 26, 20248.338.338.338.338.29-
Mar 25, 20248.368.368.368.368.32-
Mar 22, 20248.388.388.388.388.34-
Mar 21, 20248.348.348.348.348.30-
Mar 20, 20248.338.338.338.338.29-
Mar 19, 20248.328.328.328.328.28-
Mar 18, 20248.318.318.318.318.27-
Mar 15, 20248.318.318.318.318.27-
Mar 14, 20248.318.318.318.318.27-
Mar 13, 20248.368.368.368.368.32-
Mar 12, 20248.368.368.368.368.32-
Mar 11, 20248.388.388.388.388.34-
Mar 08, 20248.398.398.398.398.35-
Mar 07, 20248.378.378.378.378.33-
Mar 06, 20248.368.368.368.368.32-
Mar 05, 20248.348.348.348.348.30-
Mar 04, 20248.308.308.308.308.26-
Mar 01, 20248.308.308.308.308.26-
Feb 29, 20248.288.288.288.288.24-
Feb 28, 20248.278.278.278.278.23-
Feb 27, 20248.268.268.268.268.22-
Feb 26, 20248.318.318.318.318.27-
Feb 23, 20248.338.338.338.338.29-
Feb 22, 20248.308.308.308.308.26-
Feb 21, 20248.288.288.288.288.24-
Feb 20, 20248.308.308.308.308.26-
Feb 16, 20248.298.298.298.298.25-
Feb 15, 20248.318.318.318.318.27-
Feb 14, 20248.288.288.288.288.24-
Feb 13, 20248.258.258.258.258.21-
Feb 12, 20248.328.328.328.328.28-
Feb 09, 20248.328.328.328.328.28-
Feb 08, 20248.338.338.338.338.29-
Feb 07, 20248.358.358.358.358.31-
Feb 06, 20248.378.378.378.378.33-
Feb 05, 20248.328.328.328.328.28-
Feb 02, 20248.398.398.398.398.35-
Feb 01, 20248.468.468.468.468.42-
Jan 31, 20248.428.428.428.428.38-
Jan 30, 20248.388.388.388.388.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...