Singapore markets open in 28 minutes

JPMorgan Corporate Bond R6 (CBFVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.30+0.02 (+0.24%)
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 20248.288.288.288.288.28-
25 Jun 20248.378.378.378.378.37-
24 Jun 20248.378.378.378.378.37-
21 Jun 20248.358.358.358.358.35-
20 Jun 20248.358.358.358.358.35-
18 Jun 20248.388.388.388.388.38-
17 Jun 20248.348.348.348.348.34-
14 Jun 20248.388.388.388.388.38-
13 Jun 20248.378.378.378.378.37-
12 Jun 20248.338.338.338.338.33-
11 Jun 20248.298.298.298.298.29-
10 Jun 20248.268.268.268.268.26-
07 Jun 20248.278.278.278.278.27-
06 Jun 20248.348.348.348.348.34-
05 Jun 20248.348.348.348.348.34-
04 Jun 20248.328.328.328.328.32-
03 Jun 20248.298.298.298.298.29-
31 May 20248.208.208.208.208.20-
30 May 20248.208.208.208.208.20-
29 May 20248.168.168.168.168.16-
29 May 20240.035 Dividend
28 May 20248.248.248.248.248.20-
24 May 20248.278.278.278.278.23-
23 May 20248.268.268.268.268.22-
22 May 20248.298.298.298.298.25-
21 May 20248.308.308.308.308.26-
20 May 20248.288.288.288.288.24-
17 May 20248.298.298.298.298.25-
16 May 20248.318.318.318.318.27-
15 May 20248.328.328.328.328.28-
14 May 20248.268.268.268.268.22-
13 May 20248.248.248.248.248.20-
10 May 20248.238.238.238.238.20-
09 May 20248.258.258.258.258.21-
08 May 20248.248.248.248.248.20-
07 May 20248.268.268.268.268.22-
06 May 20248.248.248.248.248.20-
03 May 20248.228.228.228.228.19-
02 May 20248.178.178.178.178.14-
01 May 20248.148.148.148.148.11-
30 Apr 20248.118.118.118.118.08-
29 Apr 20248.148.148.148.148.11-
26 Apr 20248.118.118.118.118.08-
26 Apr 20240.037 Dividend
25 Apr 20248.128.128.128.128.05-
24 Apr 20248.158.158.158.158.08-
23 Apr 20248.178.178.178.178.10-
22 Apr 20248.158.158.158.158.08-
19 Apr 20248.158.158.158.158.08-
18 Apr 20248.138.138.138.138.06-
17 Apr 20248.158.158.158.158.08-
16 Apr 20248.118.118.118.118.04-
15 Apr 20248.158.158.158.158.08-
12 Apr 20248.218.218.218.218.14-
11 Apr 20248.198.198.198.198.12-
10 Apr 20248.218.218.218.218.14-
09 Apr 20248.308.308.308.308.23-
08 Apr 20248.268.268.268.268.19-
05 Apr 20248.278.278.278.278.20-
04 Apr 20248.318.318.318.318.24-
03 Apr 20248.298.298.298.298.22-
02 Apr 20248.288.288.288.288.21-
01 Apr 20248.308.308.308.308.23-
28 Mar 20248.368.368.368.368.29-
27 Mar 20248.358.358.358.358.28-
26 Mar 20248.338.338.338.338.26-
26 Mar 20240.035 Dividend
25 Mar 20248.368.368.368.368.25-
22 Mar 20248.388.388.388.388.27-
21 Mar 20248.348.348.348.348.23-
20 Mar 20248.338.338.338.338.22-
19 Mar 20248.328.328.328.328.21-
18 Mar 20248.318.318.318.318.20-
15 Mar 20248.318.318.318.318.20-
14 Mar 20248.318.318.318.318.20-
13 Mar 20248.368.368.368.368.25-
12 Mar 20248.368.368.368.368.25-
11 Mar 20248.388.388.388.388.27-
08 Mar 20248.398.398.398.398.28-
07 Mar 20248.378.378.378.378.26-
06 Mar 20248.368.368.368.368.25-
05 Mar 20248.348.348.348.348.23-
04 Mar 20248.308.308.308.308.19-
01 Mar 20248.308.308.308.308.19-
29 Feb 20248.288.288.288.288.17-
28 Feb 20248.278.278.278.278.16-
27 Feb 20248.268.268.268.268.15-
27 Feb 20240.035 Dividend
26 Feb 20248.318.318.318.318.17-
23 Feb 20248.338.338.338.338.19-
22 Feb 20248.308.308.308.308.16-
21 Feb 20248.288.288.288.288.14-
20 Feb 20248.308.308.308.308.16-
16 Feb 20248.298.298.298.298.15-
15 Feb 20248.318.318.318.318.17-
14 Feb 20248.288.288.288.288.14-
13 Feb 20248.258.258.258.258.11-
12 Feb 20248.328.328.328.328.18-
09 Feb 20248.328.328.328.328.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...