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

Nasdaq - Delayed Quote USD

JPMorgan Government Bond C (OGVCX)

9.51
+0.01
+(0.11%)
At close: 8:04:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.519.519.519.519.51-
Apr 14, 20259.509.509.509.509.50-
Apr 11, 20259.459.459.459.459.45-
Apr 10, 20259.479.479.479.479.47-
Apr 9, 20259.529.529.529.529.52-
Apr 8, 20259.539.539.539.539.53-
Apr 7, 20259.589.589.589.589.58-
Apr 4, 20259.689.689.689.689.68-
Apr 3, 20259.669.669.669.669.66-
Apr 2, 20259.609.609.609.609.60-
Apr 1, 20259.619.619.619.619.61-
Mar 31, 20259.599.599.599.599.59-
Mar 28, 20259.579.579.579.579.57-
Mar 27, 2025 0.02 Dividend
Mar 27, 20259.519.519.519.519.51-
Mar 26, 20259.539.539.539.539.51-
Mar 25, 20259.559.559.559.559.53-
Mar 24, 20259.549.549.549.549.52-
Mar 21, 20259.589.589.589.589.56-
Mar 20, 20259.599.599.599.599.57-
Mar 19, 20259.589.589.589.589.56-
Mar 18, 20259.569.569.569.569.54-
Mar 17, 20259.559.559.559.559.53-
Mar 14, 20259.549.549.549.549.52-
Mar 13, 20259.569.569.569.569.54-
Mar 12, 20259.549.549.549.549.52-
Mar 11, 20259.569.569.569.569.54-
Mar 10, 20259.589.589.589.589.56-
Mar 7, 20259.539.539.539.539.51-
Mar 6, 20259.559.559.559.559.53-
Mar 5, 20259.559.559.559.559.53-
Mar 4, 20259.599.599.599.599.57-
Mar 3, 20259.619.619.619.619.59-
Feb 28, 20259.599.599.599.599.57-
Feb 27, 20259.559.559.559.559.53-
Feb 26, 2025 0.02 Dividend
Feb 26, 20259.569.569.569.569.54-
Feb 25, 20259.559.559.559.559.52-
Feb 24, 20259.509.509.509.509.47-
Feb 21, 20259.499.499.499.499.46-
Feb 20, 20259.449.449.449.449.41-
Feb 19, 20259.439.439.439.439.40-
Feb 18, 20259.429.429.429.429.39-
Feb 14, 20259.459.459.459.459.42-
Feb 13, 20259.429.429.429.429.39-
Feb 12, 20259.379.379.379.379.34-
Feb 11, 20259.429.429.429.429.39-
Feb 10, 20259.449.449.449.449.41-
Feb 7, 20259.449.449.449.449.41-
Feb 6, 20259.469.469.469.469.43-
Feb 5, 20259.479.479.479.479.44-
Feb 4, 20259.429.429.429.429.39-
Feb 3, 20259.419.419.419.419.38-
Jan 31, 20259.419.419.419.419.38-
Jan 30, 20259.429.429.429.429.39-
Jan 29, 2025 0.02 Dividend
Jan 29, 20259.419.419.419.419.38-
Jan 28, 20259.439.439.439.439.38-
Jan 27, 20259.439.439.439.439.38-
Jan 24, 20259.389.389.389.389.33-
Jan 23, 20259.379.379.379.379.32-
Jan 22, 20259.399.399.399.399.34-
Jan 21, 20259.409.409.409.409.35-
Jan 17, 20259.389.389.389.389.33-
Jan 16, 20259.389.389.389.389.33-
Jan 15, 20259.369.369.369.369.31-
Jan 14, 20259.289.289.289.289.23-
Jan 13, 20259.289.289.289.289.23-
Jan 10, 20259.299.299.299.299.24-
Jan 8, 20259.349.349.349.349.29-
Jan 7, 20259.339.339.339.339.28-
Jan 6, 20259.369.369.369.369.31-
Jan 3, 20259.379.379.379.379.32-
Jan 2, 20259.389.389.389.389.33-
Dec 31, 20249.389.389.389.389.33-
Dec 30, 20249.399.399.399.399.34-
Dec 27, 2024 0.02 Dividend
Dec 27, 20249.359.359.359.359.30-
Dec 26, 20249.399.399.399.399.32-
Dec 24, 20249.389.389.389.389.31-
Dec 23, 20249.379.379.379.379.30-
Dec 20, 20249.409.409.409.409.33-
Dec 19, 20249.389.389.389.389.31-
Dec 18, 20249.419.419.419.419.34-
Dec 17, 20249.479.479.479.479.40-
Dec 16, 20249.479.479.479.479.40-
Dec 13, 20249.469.469.469.469.39-
Dec 12, 20249.499.499.499.499.42-
Dec 11, 20249.539.539.539.539.46-
Dec 10, 20249.559.559.559.559.48-
Dec 9, 20249.569.569.569.569.49-
Dec 6, 20249.599.599.599.599.52-
Dec 5, 20249.569.569.569.569.49-
Dec 4, 20249.569.569.569.569.49-
Dec 3, 20249.539.539.539.539.46-
Dec 2, 20249.559.559.559.559.48-
Nov 29, 20249.559.559.559.559.48-
Nov 27, 20249.529.529.529.529.45-
Nov 26, 2024 0.02 Dividend
Nov 26, 20249.499.499.499.499.42-
Nov 25, 20249.529.529.529.529.44-
Nov 22, 20249.449.449.449.449.36-
Nov 21, 20249.449.449.449.449.36-
Nov 20, 20249.449.449.449.449.36-
Nov 19, 20249.459.459.459.459.37-
Nov 18, 20249.449.449.449.449.36-
Nov 15, 20249.439.439.439.439.35-
Nov 14, 20249.439.439.439.439.35-
Nov 13, 20249.439.439.439.439.35-
Nov 12, 20249.439.439.439.439.35-
Nov 11, 20249.489.489.489.489.40-
Nov 8, 20249.509.509.509.509.42-
Nov 7, 20249.489.489.489.489.40-
Nov 6, 20249.429.429.429.429.34-
Nov 5, 20249.499.499.499.499.41-
Nov 4, 20249.489.489.489.489.40-
Nov 1, 20249.449.449.449.449.36-
Oct 31, 20249.489.489.489.489.40-
Oct 30, 20249.489.489.489.489.40-
Oct 29, 2024 0.02 Dividend
Oct 29, 20249.499.499.499.499.41-
Oct 28, 20249.509.509.509.509.40-
Oct 25, 20249.529.529.529.529.42-
Oct 24, 20249.539.539.539.539.43-
Oct 23, 20249.529.529.529.529.42-
Oct 22, 20249.549.549.549.549.44-
Oct 21, 20249.549.549.549.549.44-
Oct 18, 20249.609.609.609.609.50-
Oct 17, 20249.599.599.599.599.49-
Oct 16, 20249.639.639.639.639.53-
Oct 15, 20249.629.629.629.629.52-
Oct 14, 20249.589.589.589.589.48-
Oct 11, 20249.599.599.599.599.49-
Oct 10, 20249.599.599.599.599.49-
Oct 9, 20249.599.599.599.599.49-
Oct 8, 20249.629.629.629.629.52-
Oct 7, 20249.619.619.619.619.51-
Oct 4, 20249.639.639.639.639.53-
Oct 3, 20249.719.719.719.719.61-
Oct 2, 20249.749.749.749.749.64-
Oct 1, 20249.769.769.769.769.66-
Sep 30, 20249.749.749.749.749.64-
Sep 27, 20249.769.769.769.769.66-
Sep 26, 2024 0.02 Dividend
Sep 26, 20249.749.749.749.749.64-
Sep 25, 20249.769.769.769.769.64-
Sep 24, 20249.789.789.789.789.66-
Sep 23, 20249.779.779.779.779.65-
Sep 20, 20249.789.789.789.789.66-
Sep 19, 20249.799.799.799.799.67-
Sep 18, 20249.799.799.799.799.67-
Sep 17, 20249.829.829.829.829.70-
Sep 16, 20249.839.839.839.839.71-
Sep 13, 20249.819.819.819.819.69-
Sep 12, 20249.799.799.799.799.67-
Sep 11, 20249.809.809.809.809.68-
Sep 10, 20249.819.819.819.819.69-
Sep 9, 20249.779.779.779.779.65-
Sep 6, 20249.769.769.769.769.64-
Sep 5, 20249.759.759.759.759.63-
Sep 4, 20249.739.739.739.739.61-
Sep 3, 20249.699.699.699.699.57-
Aug 30, 20249.659.659.659.659.53-
Aug 29, 20249.679.679.679.679.55-
Aug 28, 2024 0.02 Dividend
Aug 28, 20249.689.689.689.689.56-
Aug 27, 20249.709.709.709.709.56-
Aug 26, 20249.709.709.709.709.56-
Aug 23, 20249.719.719.719.719.57-
Aug 22, 20249.679.679.679.679.53-
Aug 21, 20249.719.719.719.719.57-
Aug 20, 20249.699.699.699.699.55-
Aug 19, 20249.669.669.669.669.52-
Aug 16, 20249.659.659.659.659.51-
Aug 15, 20249.639.639.639.639.49-
Aug 14, 20249.689.689.689.689.54-
Aug 13, 20249.679.679.679.679.53-
Aug 12, 20249.649.649.649.649.50-
Aug 9, 20249.629.629.629.629.48-
Aug 8, 20249.599.599.599.599.46-
Aug 7, 20249.619.619.619.619.47-
Aug 6, 20249.639.639.639.639.49-
Aug 5, 20249.709.709.709.709.56-
Aug 2, 20249.699.699.699.699.55-
Aug 1, 20249.589.589.589.589.45-
Jul 31, 20249.559.559.559.559.42-
Jul 30, 20249.509.509.509.509.37-
Jul 29, 2024 0.02 Dividend
Jul 29, 20249.489.489.489.489.35-
Jul 26, 20249.489.489.489.489.33-
Jul 25, 20249.459.459.459.459.30-
Jul 24, 20249.439.439.439.439.28-
Jul 23, 20249.459.459.459.459.30-
Jul 22, 20249.459.459.459.459.30-
Jul 19, 20249.469.469.469.469.31-
Jul 18, 20249.489.489.489.489.33-
Jul 17, 20249.509.509.509.509.35-
Jul 16, 20249.499.499.499.499.34-
Jul 15, 20249.469.469.469.469.31-
Jul 12, 20249.489.489.489.489.33-
Jul 11, 20249.469.469.469.469.31-
Jul 10, 20249.429.429.429.429.27-
Jul 9, 20249.419.419.419.419.26-
Jul 8, 20249.429.429.429.429.27-
Jul 5, 20249.419.419.419.419.26-
Jul 3, 20249.379.379.379.379.22-
Jul 2, 20249.329.329.329.329.17-
Jul 1, 20249.309.309.309.309.15-
Jun 28, 20249.369.369.369.369.21-
Jun 27, 20249.409.409.409.409.25-
Jun 26, 2024 0.02 Dividend
Jun 26, 20249.389.389.389.389.23-
Jun 25, 20249.449.449.449.449.27-
Jun 24, 20249.439.439.439.439.27-
Jun 21, 20249.439.439.439.439.27-
Jun 20, 20249.439.439.439.439.27-
Jun 18, 20249.449.449.449.449.27-
Jun 17, 20249.419.419.419.419.25-
Jun 14, 20249.459.459.459.459.28-
Jun 13, 20249.439.439.439.439.27-
Jun 12, 20249.389.389.389.389.22-
Jun 11, 20249.349.349.349.349.18-
Jun 10, 20249.319.319.319.319.15-
Jun 7, 20249.329.329.329.329.16-
Jun 6, 20249.399.399.399.399.23-
Jun 5, 20249.399.399.399.399.23-
Jun 4, 20249.379.379.379.379.21-
Jun 3, 20249.339.339.339.339.17-
May 31, 20249.259.259.259.259.09-
May 30, 20249.259.259.259.259.09-
May 29, 2024 0.02 Dividend
May 29, 20249.229.229.229.229.06-
May 28, 20249.279.279.279.279.09-
May 24, 20249.319.319.319.319.13-
May 23, 20249.309.309.309.309.12-
May 22, 20249.339.339.339.339.15-
May 21, 20249.349.349.349.349.16-
May 20, 20249.329.329.329.329.14-
May 17, 20249.339.339.339.339.15-
May 16, 20249.359.359.359.359.17-
May 15, 20249.379.379.379.379.19-
May 14, 20249.319.319.319.319.13-
May 13, 20249.299.299.299.299.11-
May 10, 20249.289.289.289.289.10-
May 9, 20249.309.309.309.309.12-
May 8, 20249.289.289.289.289.10-
May 7, 20249.309.309.309.309.12-
May 6, 20249.279.279.279.279.09-
May 3, 20249.279.279.279.279.09-
May 2, 20249.229.229.229.229.04-
May 1, 20249.199.199.199.199.01-
Apr 30, 20249.169.169.169.168.98-
Apr 29, 20249.209.209.209.209.02-
Apr 26, 2024 0.02 Dividend
Apr 26, 20249.179.179.179.178.99-
Apr 25, 20249.179.179.179.178.98-
Apr 24, 20249.209.209.209.209.00-
Apr 23, 20249.229.229.229.229.02-
Apr 22, 20249.219.219.219.219.01-
Apr 19, 20249.219.219.219.219.01-
Apr 18, 20249.199.199.199.199.00-
Apr 17, 20249.229.229.229.229.02-
Apr 16, 20249.189.189.189.188.99-

Related Tickers