UK markets close in 2 hours 32 minutes

JPMorgan Income R6 (JMSFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.39+0.01 (+0.12%)
At close: 08:05AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20248.398.398.398.398.39-
02 Jul 20248.388.388.388.388.38-
01 Jul 20248.388.388.388.388.38-
28 Jun 20248.398.398.398.398.39-
27 Jun 20248.398.398.398.398.39-
26 Jun 20248.388.388.388.388.38-
25 Jun 20248.398.398.398.398.39-
24 Jun 20248.398.398.398.398.39-
21 Jun 20248.398.398.398.398.39-
20 Jun 20248.398.398.398.398.39-
18 Jun 20248.398.398.398.398.39-
17 Jun 20248.388.388.388.388.38-
14 Jun 20248.398.398.398.398.39-
13 Jun 20248.408.408.408.408.40-
12 Jun 20248.408.408.408.408.40-
11 Jun 20248.378.378.378.378.37-
10 Jun 20248.378.378.378.378.37-
07 Jun 20248.378.378.378.378.37-
06 Jun 20248.398.398.398.398.39-
05 Jun 20248.408.408.408.408.40-
04 Jun 20248.398.398.398.398.39-
03 Jun 20248.388.388.388.388.38-
31 May 20248.358.358.358.358.35-
31 May 20240.043 Dividend
30 May 20248.358.358.358.358.31-
29 May 20248.348.348.348.348.30-
28 May 20248.358.358.358.358.31-
24 May 20248.368.368.368.368.32-
23 May 20248.378.378.378.378.33-
22 May 20248.388.388.388.388.34-
21 May 20248.398.398.398.398.35-
20 May 20248.388.388.388.388.34-
17 May 20248.388.388.388.388.34-
16 May 20248.398.398.398.398.35-
15 May 20248.398.398.398.398.35-
14 May 20248.378.378.378.378.33-
13 May 20248.368.368.368.368.32-
10 May 20248.368.368.368.368.32-
09 May 20248.378.378.378.378.33-
08 May 20248.368.368.368.368.32-
07 May 20248.368.368.368.368.32-
06 May 20248.368.368.368.368.32-
03 May 20248.368.368.368.368.32-
02 May 20248.348.348.348.348.30-
01 May 20248.318.318.318.318.27-
30 Apr 20248.318.318.318.318.27-
30 Apr 20240.037 Dividend
29 Apr 20248.328.328.328.328.24-
26 Apr 20248.308.308.308.308.22-
25 Apr 20248.298.298.298.298.21-
24 Apr 20248.318.318.318.318.23-
23 Apr 20248.328.328.328.328.24-
22 Apr 20248.308.308.308.308.22-
19 Apr 20248.298.298.298.298.21-
18 Apr 20248.288.288.288.288.20-
17 Apr 20248.298.298.298.298.21-
16 Apr 20248.288.288.288.288.20-
15 Apr 20248.308.308.308.308.22-
12 Apr 20248.328.328.328.328.24-
11 Apr 20248.318.318.318.318.23-
10 Apr 20248.328.328.328.328.24-
09 Apr 20248.368.368.368.368.28-
08 Apr 20248.358.358.358.358.27-
05 Apr 20248.368.368.368.368.28-
04 Apr 20248.378.378.378.378.29-
03 Apr 20248.368.368.368.368.28-
02 Apr 20248.368.368.368.368.28-
01 Apr 20248.368.368.368.368.28-
28 Mar 20248.388.388.388.388.30-
28 Mar 20240.037 Dividend
27 Mar 20248.388.388.388.388.26-
26 Mar 20248.388.388.388.388.26-
25 Mar 20248.388.388.388.388.26-
22 Mar 20248.388.388.388.388.26-
21 Mar 20248.378.378.378.378.25-
20 Mar 20248.368.368.368.368.24-
19 Mar 20248.358.358.358.358.23-
18 Mar 20248.348.348.348.348.22-
15 Mar 20248.348.348.348.348.22-
14 Mar 20248.358.358.358.358.23-
13 Mar 20248.378.378.378.378.25-
12 Mar 20248.378.378.378.378.25-
11 Mar 20248.388.388.388.388.26-
08 Mar 20248.388.388.388.388.26-
07 Mar 20248.378.378.378.378.25-
06 Mar 20248.368.368.368.368.24-
05 Mar 20248.358.358.358.358.23-
04 Mar 20248.348.348.348.348.22-
01 Mar 20248.358.358.358.358.23-
29 Feb 20248.338.338.338.338.21-
29 Feb 20240.037 Dividend
28 Feb 20248.328.328.328.328.17-
27 Feb 20248.328.328.328.328.17-
26 Feb 20248.328.328.328.328.17-
23 Feb 20248.328.328.328.328.17-
22 Feb 20248.318.318.318.318.16-
21 Feb 20248.318.318.318.318.16-
20 Feb 20248.328.328.328.328.17-
16 Feb 20248.328.328.328.328.17-
15 Feb 20248.338.338.338.338.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...