Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

JPMorgan Income Builder R6 (JNBZX)

9.79
0.00
(0.00%)
At close: 8:06:25 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20259.799.799.799.799.79-
Apr 30, 20259.799.799.799.799.79-
Apr 29, 20259.789.789.789.789.78-
Apr 28, 20259.759.759.759.759.75-
Apr 25, 20259.779.779.779.779.77-
Apr 24, 20259.749.749.749.749.74-
Apr 23, 20259.659.659.659.659.65-
Apr 22, 20259.609.609.609.609.60-
Apr 21, 20259.509.509.509.509.50-
Apr 17, 20259.589.589.589.589.58-
Apr 16, 20259.559.559.559.559.55-
Apr 15, 20259.589.589.589.589.58-
Apr 14, 20259.569.569.569.569.56-
Apr 11, 20259.469.469.469.469.46-
Apr 10, 20259.409.409.409.409.40-
Apr 9, 20259.519.519.519.519.51-
Apr 8, 20259.259.259.259.259.25-
Apr 7, 20259.319.319.319.319.31-
Apr 4, 20259.419.419.419.419.41-
Apr 3, 20259.709.709.709.709.70-
Apr 2, 20259.869.869.869.869.86-
Apr 1, 20259.849.849.849.849.84-
Mar 31, 20259.819.819.819.819.81-
Mar 28, 20259.809.809.809.809.80-
Mar 27, 2025 0.057 Dividend
Mar 27, 20259.859.859.859.859.85-
Mar 26, 20259.929.929.929.929.86-
Mar 25, 20259.979.979.979.979.91-
Mar 24, 20259.969.969.969.969.90-
Mar 21, 20259.929.929.929.929.86-
Mar 20, 20259.939.939.939.939.87-
Mar 19, 20259.949.949.949.949.88-
Mar 18, 20259.909.909.909.909.84-
Mar 17, 20259.929.929.929.929.86-
Mar 14, 20259.879.879.879.879.81-
Mar 13, 20259.799.799.799.799.73-
Mar 12, 20259.859.859.859.859.79-
Mar 11, 20259.839.839.839.839.77-
Mar 10, 20259.879.879.879.879.81-
Mar 7, 20259.959.959.959.959.89-
Mar 6, 20259.919.919.919.919.85-
Mar 5, 20259.999.999.999.999.93-
Mar 4, 20259.949.949.949.949.88-
Mar 3, 20259.989.989.989.989.92-
Feb 28, 202510.0210.0210.0210.029.96-
Feb 27, 20259.969.969.969.969.90-
Feb 26, 2025 0.047 Dividend
Feb 26, 202510.0310.0310.0310.039.97-
Feb 25, 202510.0610.0610.0610.069.96-
Feb 24, 202510.0310.0310.0310.039.93-
Feb 21, 202510.0510.0510.0510.059.95-
Feb 20, 202510.0910.0910.0910.099.99-
Feb 19, 202510.0810.0810.0810.089.98-
Feb 18, 202510.0810.0810.0810.089.98-
Feb 14, 202510.0710.0710.0710.079.97-
Feb 13, 202510.0510.0510.0510.059.95-
Feb 12, 20259.999.999.999.999.89-
Feb 11, 202510.0210.0210.0210.029.92-
Feb 10, 202510.0310.0310.0310.039.93-
Feb 7, 202510.0010.0010.0010.009.90-
Feb 6, 202510.0410.0410.0410.049.94-
Feb 5, 202510.0310.0310.0310.039.93-
Feb 4, 20259.989.989.989.989.88-
Feb 3, 20259.949.949.949.949.84-
Jan 31, 20259.979.979.979.979.87-
Jan 30, 202510.0010.0010.0010.009.90-
Jan 29, 2025 0.031 Dividend
Jan 29, 20259.959.959.959.959.85-
Jan 28, 20259.999.999.999.999.86-
Jan 27, 20259.999.999.999.999.86-
Jan 24, 202510.0110.0110.0110.019.88-
Jan 23, 20259.999.999.999.999.86-
Jan 22, 20259.979.979.979.979.84-
Jan 21, 20259.989.989.989.989.85-
Jan 17, 20259.919.919.919.919.78-
Jan 16, 20259.889.889.889.889.75-
Jan 15, 20259.859.859.859.859.72-
Jan 14, 20259.749.749.749.749.61-
Jan 13, 20259.719.719.719.719.58-
Jan 10, 20259.729.729.729.729.59-
Jan 8, 20259.829.829.829.829.69-
Jan 7, 20259.829.829.829.829.69-
Jan 6, 20259.879.879.879.879.74-
Jan 3, 20259.849.849.849.849.71-
Jan 2, 20259.809.809.809.809.67-
Dec 31, 20249.799.799.799.799.66-
Dec 30, 20249.809.809.809.809.67-
Dec 27, 2024 0.066 Dividend
Dec 27, 20249.839.839.839.839.70-
Dec 26, 20249.929.929.929.929.72-
Dec 24, 20249.929.929.929.929.72-
Dec 23, 20249.899.899.899.899.69-
Dec 20, 20249.879.879.879.879.67-
Dec 19, 20249.829.829.829.829.62-
Dec 18, 20249.869.869.869.869.66-
Dec 17, 202410.0110.0110.0110.019.81-
Dec 16, 202410.0410.0410.0410.049.84-
Dec 13, 202410.0510.0510.0510.059.85-
Dec 12, 202410.0710.0710.0710.079.87-
Dec 11, 202410.1010.1010.1010.109.90-
Dec 10, 202410.0910.0910.0910.099.89-
Dec 9, 202410.1210.1210.1210.129.92-
Dec 6, 202410.1510.1510.1510.159.95-
Dec 5, 202410.1410.1410.1410.149.94-
Dec 4, 202410.1310.1310.1310.139.93-
Dec 3, 202410.1010.1010.1010.109.90-
Dec 2, 202410.1110.1110.1110.119.91-
Nov 29, 202410.1010.1010.1010.109.90-
Nov 27, 202410.0610.0610.0610.069.86-
Nov 26, 2024 0.047 Dividend
Nov 26, 202410.0510.0510.0510.059.85-
Nov 25, 202410.1110.1110.1110.119.86-
Nov 22, 202410.0510.0510.0510.059.80-
Nov 21, 202410.0310.0310.0310.039.78-
Nov 20, 202410.0010.0010.0010.009.75-
Nov 19, 202410.0010.0010.0010.009.75-
Nov 18, 20249.999.999.999.999.74-
Nov 15, 20249.959.959.959.959.71-
Nov 14, 202410.0010.0010.0010.009.75-
Nov 13, 202410.0110.0110.0110.019.76-
Nov 12, 202410.0210.0210.0210.029.77-
Nov 11, 202410.0910.0910.0910.099.84-
Nov 8, 202410.1010.1010.1010.109.85-
Nov 7, 202410.0910.0910.0910.099.84-
Nov 6, 202410.0210.0210.0210.029.77-
Nov 5, 202410.0210.0210.0210.029.77-
Nov 4, 20249.979.979.979.979.72-
Nov 1, 20249.959.959.959.959.71-
Oct 31, 20249.959.959.959.959.71-
Oct 30, 202410.0110.0110.0110.019.76-
Oct 29, 2024 0.045 Dividend
Oct 29, 202410.0410.0410.0410.049.79-
Oct 28, 202410.0910.0910.0910.099.80-
Oct 25, 202410.0810.0810.0810.089.79-
Oct 24, 202410.1010.1010.1010.109.81-
Oct 23, 202410.0910.0910.0910.099.80-
Oct 22, 202410.1310.1310.1310.139.84-
Oct 21, 202410.1510.1510.1510.159.86-
Oct 18, 202410.2110.2110.2110.219.91-
Oct 17, 202410.1810.1810.1810.189.89-
Oct 16, 202410.1910.1910.1910.199.90-
Oct 15, 202410.1610.1610.1610.169.87-
Oct 14, 202410.1810.1810.1810.189.89-
Oct 11, 202410.1610.1610.1610.169.87-
Oct 10, 202410.1310.1310.1310.139.84-
Oct 9, 202410.1310.1310.1310.139.84-
Oct 8, 202410.1310.1310.1310.139.84-
Oct 7, 202410.1310.1310.1310.139.84-
Oct 4, 202410.1710.1710.1710.179.88-
Oct 3, 202410.1710.1710.1710.179.88-
Oct 2, 202410.2110.2110.2110.219.91-
Oct 1, 202410.2110.2110.2110.219.91-
Sep 30, 202410.2210.2210.2210.229.92-
Sep 27, 202410.2410.2410.2410.249.94-
Sep 26, 2024 0.052 Dividend
Sep 26, 202410.2210.2210.2210.229.92-
Sep 25, 202410.2310.2310.2310.239.88-
Sep 24, 202410.2610.2610.2610.269.91-
Sep 23, 202410.2310.2310.2310.239.88-
Sep 20, 202410.2110.2110.2110.219.86-
Sep 19, 202410.2210.2210.2210.229.87-
Sep 18, 202410.1510.1510.1510.159.81-
Sep 17, 202410.1710.1710.1710.179.83-
Sep 16, 202410.1810.1810.1810.189.84-
Sep 13, 202410.1410.1410.1410.149.80-
Sep 12, 202410.1010.1010.1010.109.76-
Sep 11, 202410.0610.0610.0610.069.72-
Sep 10, 202410.0310.0310.0310.039.69-
Sep 9, 202410.0210.0210.0210.029.68-
Sep 6, 20249.979.979.979.979.63-
Sep 5, 202410.0310.0310.0310.039.69-
Sep 4, 202410.0310.0310.0310.039.69-
Sep 3, 202410.0110.0110.0110.019.67-
Aug 30, 202410.0810.0810.0810.089.74-
Aug 29, 202410.0610.0610.0610.069.72-
Aug 28, 2024 0.048 Dividend
Aug 28, 202410.0510.0510.0510.059.71-
Aug 27, 202410.1210.1210.1210.129.73-
Aug 26, 202410.1110.1110.1110.119.72-
Aug 23, 202410.1210.1210.1210.129.73-
Aug 22, 202410.0410.0410.0410.049.65-
Aug 21, 202410.0810.0810.0810.089.69-
Aug 20, 202410.0510.0510.0510.059.66-
Aug 19, 202410.0410.0410.0410.049.65-
Aug 16, 20249.999.999.999.999.61-
Aug 15, 20249.969.969.969.969.58-
Aug 14, 20249.929.929.929.929.54-
Aug 13, 20249.899.899.899.899.51-
Aug 12, 20249.819.819.819.819.43-
Aug 9, 20249.809.809.809.809.42-
Aug 8, 20249.779.779.779.779.39-
Aug 7, 20249.699.699.699.699.32-
Aug 6, 20249.709.709.709.709.33-
Aug 5, 20249.669.669.669.669.29-
Aug 2, 20249.809.809.809.809.42-
Aug 1, 20249.849.849.849.849.46-
Jul 31, 20249.899.899.899.899.51-
Jul 30, 20249.819.819.819.819.43-
Jul 29, 2024 0.044 Dividend
Jul 29, 20249.829.829.829.829.44-
Jul 26, 20249.869.869.869.869.44-
Jul 25, 20249.809.809.809.809.38-
Jul 24, 20249.809.809.809.809.38-
Jul 23, 20249.899.899.899.899.47-
Jul 22, 20249.919.919.919.919.49-
Jul 19, 20249.869.869.869.869.44-
Jul 18, 20249.909.909.909.909.48-
Jul 17, 20249.939.939.939.939.51-
Jul 16, 20249.979.979.979.979.54-
Jul 15, 20249.939.939.939.939.51-
Jul 12, 20249.949.949.949.949.52-
Jul 11, 20249.909.909.909.909.48-
Jul 10, 20249.869.869.869.869.44-
Jul 9, 20249.829.829.829.829.40-
Jul 8, 20249.839.839.839.839.41-
Jul 5, 20249.839.839.839.839.41-
Jul 3, 20249.799.799.799.799.37-
Jul 2, 20249.749.749.749.749.32-
Jul 1, 20249.729.729.729.729.30-
Jun 28, 20249.749.749.749.749.32-
Jun 27, 20249.759.759.759.759.33-
Jun 26, 2024 0.049 Dividend
Jun 26, 20249.739.739.739.739.31-
Jun 25, 20249.829.829.829.829.35-
Jun 24, 20249.829.829.829.829.35-
Jun 21, 20249.799.799.799.799.32-
Jun 20, 20249.809.809.809.809.33-
Jun 18, 20249.809.809.809.809.33-
Jun 17, 20249.769.769.769.769.30-
Jun 14, 20249.769.769.769.769.30-
Jun 13, 20249.789.789.789.789.32-
Jun 12, 20249.789.789.789.789.32-
Jun 11, 20249.729.729.729.729.26-
Jun 10, 20249.739.739.739.739.27-
Jun 7, 20249.729.729.729.729.26-
Jun 6, 20249.799.799.799.799.32-
Jun 5, 20249.789.789.789.789.32-
Jun 4, 20249.739.739.739.739.27-
Jun 3, 20249.729.729.729.729.26-
May 31, 20249.649.649.649.649.18-
May 30, 20249.649.649.649.649.18-
May 29, 2024 0.052 Dividend
May 29, 20249.619.619.619.619.15-
May 28, 20249.749.749.749.749.23-
May 24, 20249.769.769.769.769.25-
May 23, 20249.749.749.749.749.23-
May 22, 20249.799.799.799.799.28-
May 21, 20249.829.829.829.829.30-
May 20, 20249.819.819.819.819.29-
May 17, 20249.829.829.829.829.30-
May 16, 20249.829.829.829.829.30-
May 15, 20249.829.829.829.829.30-
May 14, 20249.759.759.759.759.24-
May 13, 20249.729.729.729.729.21-
May 10, 20249.719.719.719.719.20-
May 9, 20249.719.719.719.719.20-
May 8, 20249.679.679.679.679.16-
May 7, 20249.679.679.679.679.16-
May 6, 20249.659.659.659.659.14-
May 3, 20249.619.619.619.619.10-

Related Tickers