Canada markets close in 3 hours 43 minutes

JPMorgan Income Builder I (JNBSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.69+0.05 (+0.52%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 20249.649.649.649.649.64-
May 30, 20249.649.649.649.649.64-
May 29, 20249.619.619.619.619.61-
May 28, 20249.749.749.749.749.74-
May 24, 20249.769.769.769.769.76-
May 23, 20249.739.739.739.739.73-
May 22, 20249.799.799.799.799.79-
May 21, 20249.819.819.819.819.81-
May 20, 20249.819.819.819.819.81-
May 17, 20249.829.829.829.829.82-
May 16, 20249.819.819.819.819.81-
May 15, 20249.829.829.829.829.82-
May 14, 20249.759.759.759.759.75-
May 13, 20249.729.729.729.729.72-
May 10, 20249.719.719.719.719.71-
May 09, 20249.719.719.719.719.71-
May 08, 20249.679.679.679.679.67-
May 07, 20249.679.679.679.679.67-
May 06, 20249.659.659.659.659.65-
May 03, 20249.619.619.619.619.61-
May 02, 20249.539.539.539.539.53-
May 01, 20249.469.469.469.469.46-
Apr 30, 20249.469.469.469.469.46-
Apr 29, 20249.539.539.539.539.53-
Apr 26, 20249.489.489.489.489.48-
Apr 26, 20240.047 Dividend
Apr 25, 20249.509.509.509.509.45-
Apr 24, 20249.539.539.539.539.48-
Apr 23, 20249.549.549.549.549.49-
Apr 22, 20249.489.489.489.489.43-
Apr 19, 20249.439.439.439.439.38-
Apr 18, 20249.439.439.439.439.38-
Apr 17, 20249.459.459.459.459.40-
Apr 16, 20249.439.439.439.439.38-
Apr 15, 20249.489.489.489.489.43-
Apr 12, 20249.559.559.559.559.50-
Apr 11, 20249.619.619.619.619.56-
Apr 10, 20249.619.619.619.619.56-
Apr 09, 20249.729.729.729.729.67-
Apr 08, 20249.699.699.699.699.64-
Apr 05, 20249.699.699.699.699.64-
Apr 04, 20249.699.699.699.699.64-
Apr 03, 20249.719.719.719.719.66-
Apr 02, 20249.699.699.699.699.64-
Apr 01, 20249.739.739.739.739.68-
Mar 28, 20249.789.789.789.789.73-
Mar 27, 20249.779.779.779.779.72-
Mar 26, 20249.729.729.729.729.67-
Mar 25, 20249.779.779.779.779.72-
Mar 22, 20249.799.799.799.799.74-
Mar 21, 20249.799.799.799.799.74-
Mar 20, 20249.779.779.779.779.72-
Mar 19, 20249.729.729.729.729.67-
Mar 18, 20249.699.699.699.699.64-
Mar 15, 20249.699.699.699.699.64-
Mar 14, 20249.729.729.729.729.67-
Mar 13, 20249.779.779.779.779.72-
Mar 12, 20249.779.779.779.779.72-
Mar 11, 20249.769.769.769.769.71-
Mar 08, 20249.779.779.779.779.72-
Mar 07, 20249.779.779.779.779.72-
Mar 06, 20249.729.729.729.729.67-
Mar 05, 20249.679.679.679.679.62-
Mar 04, 20249.679.679.679.679.62-
Mar 01, 20249.689.689.689.689.63-
Feb 29, 20249.629.629.629.629.57-
Feb 28, 20249.619.619.619.619.56-
Feb 27, 20249.609.609.609.609.55-
Feb 26, 20249.659.659.659.659.60-
Feb 23, 20249.669.669.669.669.61-
Feb 22, 20249.649.649.649.649.59-
Feb 21, 20249.609.609.609.609.55-
Feb 20, 20249.609.609.609.609.55-
Feb 16, 20249.599.599.599.599.54-
Feb 15, 20249.619.619.619.619.56-
Feb 14, 20249.569.569.569.569.51-
Feb 13, 20249.519.519.519.519.46-
Feb 12, 20249.629.629.629.629.57-
Feb 09, 20249.599.599.599.599.54-
Feb 08, 20249.599.599.599.599.54-
Feb 07, 20249.619.619.619.619.56-
Feb 06, 20249.619.619.619.619.56-
Feb 05, 20249.559.559.559.559.50-
Feb 02, 20249.639.639.639.639.58-
Feb 01, 20249.709.709.709.709.65-
Jan 31, 20249.639.639.639.639.58-
Jan 30, 20249.649.649.649.649.59-
Jan 29, 20249.649.649.649.649.59-
Jan 29, 20240.036 Dividend
Jan 26, 20249.649.649.649.649.56-
Jan 25, 20249.639.639.639.639.55-
Jan 24, 20249.589.589.589.589.50-
Jan 23, 20249.599.599.599.599.51-
Jan 22, 20249.589.589.589.589.50-
Jan 19, 20249.569.569.569.569.48-
Jan 18, 20249.539.539.539.539.45-
Jan 17, 20249.529.529.529.529.44-
Jan 16, 20249.589.589.589.589.50-
Jan 12, 20249.659.659.659.659.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...