JPMorgan Income R6 (JMSFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 28 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 27 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 26 jun 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 25 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 24 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 21 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 20 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 18 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 17 jun 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 14 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 13 jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 12 jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 11 jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 10 jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 07 jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 06 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 05 jun 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 04 jun 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 03 jun 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 31 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 31 may 2024 | 0.043 Dividendo | |||||
| 30 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - |
| 29 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | - |
| 28 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - |
| 24 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 23 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | - |
| 22 may 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | - |
| 21 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | - |
| 20 may 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | - |
| 17 may 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.34 | - |
| 16 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | - |
| 15 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.35 | - |
| 14 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | - |
| 13 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 10 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 09 may 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.33 | - |
| 08 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 07 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 06 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 03 may 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.32 | - |
| 02 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.30 | - |
| 01 may 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | - |
| 30 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.27 | - |
| 30 abr 2024 | 0.037 Dividendo | |||||
| 29 abr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | - |
| 26 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - |
| 25 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
| 24 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.23 | - |
| 23 abr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | - |
| 22 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - |
| 19 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
| 18 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 17 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.21 | - |
| 16 abr 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.20 | - |
| 15 abr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - |
| 12 abr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | - |
| 11 abr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.23 | - |
| 10 abr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.24 | - |
| 09 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 08 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - |
| 05 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 04 abr 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.29 | - |
| 03 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 02 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 01 abr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.28 | - |
| 28 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.30 | - |
| 28 mar 2024 | 0.037 Dividendo | |||||
| 27 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
| 26 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
| 25 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
| 22 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
| 21 mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | - |
| 20 mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.24 | - |
| 19 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | - |
| 18 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | - |
| 15 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | - |
| 14 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | - |
| 13 mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | - |
| 12 mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | - |
| 11 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
| 08 mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.26 | - |
| 07 mar 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.25 | - |
| 06 mar 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.24 | - |
| 05 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | - |
| 04 mar 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.22 | - |
| 01 mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | - |
| 29 feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.21 | - |
| 29 feb 2024 | 0.037 Dividendo | |||||
| 28 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| 27 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| 26 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| 23 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| 22 feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.16 | - |
| 21 feb 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.16 | - |
| 20 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| 16 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| 15 feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.18 | - |
| 14 feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.