JPMorgan Core Plus Bond (JCPB) Historical Stock Data
45.37 ↓0.14 (-0.30%)
As of April 18, 2024, 12:40pm EST.
Historical Data
In the past 30 trading days, JCPB is down -0.06% a day on average. There have been 10 days where JPMorgan Core Plus Bond closed green and 20 days where JCPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 45.52 | 45.37 | ↓$0.15 (-0.33%) | 45.33 | 45.52 | 240.23K |
| 2024-04-17 | 45.43 | 45.51 | ↑$0.08 (0.17%) | 45.35 | 45.51 | 214.32K |
| 2024-04-16 | 45.27 | 45.27 | ↑$0.00 (0.00%) | 45.19 | 45.32 | 285.35K |
| 2024-04-15 | 45.56 | 45.43 | ↓$0.13 (-0.29%) | 45.35 | 45.56 | 511.17K |
| 2024-04-12 | 45.73 | 45.69 | ↓$0.04 (-0.09%) | 45.69 | 45.77 | 210.98K |
| 2024-04-11 | 45.68 | 45.56 | ↓$0.12 (-0.26%) | 45.51 | 45.70 | 280.43K |
| 2024-04-10 | 45.85 | 45.62 | ↓$0.23 (-0.50%) | 45.58 | 45.85 | 294.65K |
| 2024-04-09 | 46.09 | 46.14 | ↑$0.05 (0.11%) | 46.07 | 46.17 | 316.30K |
| 2024-04-08 | 45.95 | 45.97 | ↑$0.02 (0.04%) | 45.91 | 46.01 | 714.19K |
| 2024-04-05 | 46.05 | 46.02 | ↓$0.03 (-0.07%) | 46.02 | 46.14 | 258.57K |
| 2024-04-04 | 46.25 | 46.22 | ↓$0.03 (-0.06%) | 46.12 | 46.25 | 424.52K |
| 2024-04-03 | 45.96 | 46.13 | ↑$0.17 (0.37%) | 45.91 | 46.13 | 248.69K |
| 2024-04-02 | 45.99 | 46.10 | ↑$0.11 (0.24%) | 45.95 | 46.10 | 282.91K |
| 2024-04-01 | 46.35 | 46.15 | ↓$0.20 (-0.43%) | 46.11 | 46.35 | 325.83K |
| 2024-03-28 | 46.65 | 46.65 | ↓$0.00 (-0.01%) | 46.59 | 46.71 | 420.83K |
| 2024-03-27 | 46.64 | 46.68 | ↑$0.03 (0.08%) | 46.55 | 46.69 | 183.87K |
| 2024-03-26 | 46.54 | 46.56 | ↑$0.02 (0.03%) | 46.45 | 46.57 | 1.12M |
| 2024-03-25 | 46.53 | 46.50 | ↓$0.02 (-0.05%) | 46.47 | 46.53 | 263.32K |
| 2024-03-22 | 46.58 | 46.57 | ↓$0.01 (-0.02%) | 46.54 | 46.61 | 540.48K |
| 2024-03-21 | 46.47 | 46.43 | ↓$0.04 (-0.09%) | 46.37 | 46.50 | 743.49K |
| 2024-03-20 | 46.34 | 46.38 | ↑$0.03 (0.08%) | 46.26 | 46.42 | 337.80K |
| 2024-03-19 | 46.27 | 46.30 | ↑$0.03 (0.06%) | 46.23 | 46.33 | 289.26K |
| 2024-03-18 | 46.22 | 46.18 | ↓$0.04 (-0.09%) | 46.15 | 46.23 | 257.06K |
| 2024-03-15 | 46.24 | 46.23 | ↓$0.01 (-0.02%) | 46.18 | 46.26 | 233.50K |
| 2024-03-14 | 46.40 | 46.24 | ↓$0.16 (-0.34%) | 46.23 | 46.40 | 1.07M |
| 2024-03-13 | 46.56 | 46.54 | ↓$0.02 (-0.04%) | 46.51 | 46.58 | 369.89K |
| 2024-03-12 | 46.62 | 46.58 | ↓$0.04 (-0.09%) | 46.53 | 46.62 | 327.09K |
| 2024-03-11 | 46.72 | 46.66 | ↓$0.06 (-0.13%) | 46.66 | 46.74 | 387.01K |
| 2024-03-08 | 46.75 | 46.73 | ↓$0.02 (-0.04%) | 46.69 | 46.78 | 292.27K |
| 2024-03-07 | 46.68 | 46.64 | ↓$0.04 (-0.09%) | 46.58 | 46.70 | 1.19M |
Create an account or log in to view more rows.
$JCPB flow comin
$JCPB Time to buy here
$JCPB taking off soon
$JCPB where’s the WSB guys at? Still sleeping?
$JCPB getting this mare ready to run today
$JCPB gimme gimme
$JCPB I warned you all fairly you morons.
$JCPB bounce it!!
$JCPB id rather have a dip then rip than a gap and crap
$JCPB Beautiful!! 😀