JPMorgan Corporate Bond A (CBRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 10 Oct 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 09 Oct 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 08 Oct 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 07 Oct 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 04 Oct 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 03 Oct 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 02 Oct 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 01 Oct 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 30 Sept 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 27 Sept 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 26 Sept 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 25 Sept 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 24 Sept 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 23 Sept 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 20 Sept 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 19 Sept 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 18 Sept 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 17 Sept 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 16 Sept 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 13 Sept 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| 12 Sept 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| 11 Sept 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 10 Sept 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 09 Sept 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 06 Sept 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 05 Sept 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 04 Sept 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| 03 Sept 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 30 Aug 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 29 Aug 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 28 Aug 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| 28 Aug 2024 | 0.032 Dividend | |||||
| 27 Aug 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.55 | - |
| 26 Aug 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| 23 Aug 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| 22 Aug 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| 21 Aug 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.56 | - |
| 20 Aug 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.54 | - |
| 19 Aug 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.52 | - |
| 16 Aug 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
| 15 Aug 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | - |
| 14 Aug 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.50 | - |
| 13 Aug 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | - |
| 12 Aug 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | - |
| 09 Aug 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | - |
| 08 Aug 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | - |
| 07 Aug 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | - |
| 06 Aug 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | - |
| 05 Aug 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| 02 Aug 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.48 | - |
| 01 Aug 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | - |
| 31 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.37 | - |
| 30 July 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | - |
| 29 July 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | - |
| 29 July 2024 | 0.035 Dividend | |||||
| 26 July 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | - |
| 25 July 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| 24 July 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.24 | - |
| 23 July 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - |
| 22 July 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | - |
| 19 July 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.29 | - |
| 18 July 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.31 | - |
| 17 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | - |
| 16 July 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | - |
| 15 July 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | - |
| 12 July 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.32 | - |
| 11 July 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.30 | - |
| 10 July 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| 09 July 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.25 | - |
| 08 July 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| 05 July 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | - |
| 03 July 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | - |
| 02 July 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.17 | - |
| 01 July 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.14 | - |
| 28 June 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | - |
| 27 June 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | - |
| 26 June 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.20 | - |
| 26 June 2024 | 0.032 Dividend | |||||
| 25 June 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - |
| 24 June 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - |
| 21 June 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | - |
| 20 June 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | - |
| 18 June 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.26 | - |
| 17 June 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.22 | - |
| 14 June 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.26 | - |
| 13 June 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - |
| 12 June 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.22 | - |
| 11 June 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.17 | - |
| 10 June 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.14 | - |
| 07 June 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.16 | - |
| 06 June 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.22 | - |
| 05 June 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | - |
| 04 June 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | - |
| 03 June 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.17 | - |
| 31 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| 30 May 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.08 | - |
| 29 May 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - |
| 29 May 2024 | 0.032 Dividend | |||||
| 28 May 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.