JPMorgan Core Plus Bond (JCPB) Historical Stock Data
47.50 ↓0.06 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JCPB is down -0.03% a day on average. There have been 12 days where JPMorgan Core Plus Bond closed green and 18 days where JCPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 47.53 | 47.50 | ↓$0.03 (-0.06%) | 47.49 | 47.59 | 1.04M |
| 2025-12-18 | 47.57 | 47.56 | ↓$0.01 (-0.02%) | 47.52 | 47.59 | 1.12M |
| 2025-12-17 | 47.44 | 47.46 | ↑$0.02 (0.04%) | 47.42 | 47.48 | 3.37M |
| 2025-12-16 | 47.35 | 47.47 | ↑$0.12 (0.24%) | 47.34 | 47.48 | 1.08M |
| 2025-12-15 | 47.42 | 47.37 | ↓$0.05 (-0.12%) | 47.35 | 47.44 | 0.93M |
| 2025-12-12 | 47.32 | 47.32 | ↑$0.00 (0.00%) | 47.30 | 47.35 | 824.21K |
| 2025-12-11 | 47.55 | 47.45 | ↓$0.10 (-0.21%) | 47.44 | 47.56 | 0.98M |
| 2025-12-10 | 47.30 | 47.45 | ↑$0.15 (0.31%) | 47.26 | 47.46 | 1.26M |
| 2025-12-09 | 47.40 | 47.30 | ↓$0.10 (-0.21%) | 47.28 | 47.43 | 860.02K |
| 2025-12-08 | 47.41 | 47.34 | ↓$0.07 (-0.16%) | 47.27 | 47.41 | 1.25M |
| 2025-12-05 | 47.47 | 47.41 | ↓$0.06 (-0.14%) | 47.38 | 47.48 | 1.36M |
| 2025-12-04 | 47.54 | 47.48 | ↓$0.06 (-0.13%) | 47.45 | 47.54 | 877.23K |
| 2025-12-03 | 47.55 | 47.56 | ↑$0.01 (0.02%) | 47.51 | 47.59 | 2.79M |
| 2025-12-02 | 47.46 | 47.50 | ↑$0.03 (0.07%) | 47.42 | 47.52 | 1.10M |
| 2025-12-01 | 47.45 | 47.45 | ↓$0.01 (-0.01%) | 47.42 | 47.47 | 1.05M |
| 2025-11-28 | 47.88 | 47.82 | ↓$0.07 (-0.14%) | 47.78 | 47.90 | 511.35K |
| 2025-11-26 | 47.82 | 47.89 | ↑$0.06 (0.14%) | 47.74 | 47.89 | 2.11M |
| 2025-11-25 | 47.74 | 47.82 | ↑$0.08 (0.17%) | 47.74 | 47.87 | 0.93M |
| 2025-11-24 | 47.68 | 47.71 | ↑$0.02 (0.05%) | 47.65 | 47.73 | 852.18K |
| 2025-11-21 | 47.63 | 47.62 | ↓$0.01 (-0.02%) | 47.55 | 47.64 | 1.04M |
| 2025-11-20 | 47.51 | 47.52 | ↑$0.01 (0.01%) | 47.48 | 47.56 | 868.77K |
| 2025-11-19 | 47.51 | 47.43 | ↓$0.08 (-0.17%) | 47.41 | 47.51 | 0.90M |
| 2025-11-18 | 47.49 | 47.45 | ↓$0.04 (-0.08%) | 47.39 | 47.52 | 0.95M |
| 2025-11-17 | 47.41 | 47.40 | ↓$0.01 (-0.03%) | 47.39 | 47.45 | 1.35M |
| 2025-11-14 | 47.53 | 47.39 | ↓$0.15 (-0.31%) | 47.38 | 47.53 | 785.31K |
| 2025-11-13 | 47.52 | 47.46 | ↓$0.06 (-0.13%) | 47.45 | 47.53 | 1.03M |
| 2025-11-12 | 47.59 | 47.58 | ↓$0.02 (-0.03%) | 47.55 | 47.62 | 0.91M |
| 2025-11-11 | 47.58 | 47.60 | ↑$0.02 (0.04%) | 47.53 | 47.61 | 0.91M |
| 2025-11-10 | 47.48 | 47.46 | ↓$0.02 (-0.04%) | 47.45 | 47.51 | 895K |
| 2025-11-07 | 47.43 | 47.48 | ↑$0.05 (0.11%) | 47.41 | 47.53 | 1.15M |
Create an account or log in to view more rows.
$JCPB Powell save me
$JCPB the market is selling off
$JCPB who else excited??
$JCPB power hour will be fucking crazy
$JCPB I can wait.
$JCPB added
$JCPB It's happening!
$JCPB Bears get cremated today
$JCPB trash
$JCPB Growth/Value