Easterly Global Real Estate Fund Class A (JAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.83
+0.03 (0.22%)
Apr 28, 2025, 8:06 AM EDT
JAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.43% |
| Apr 25, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.22% |
| Apr 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.25% |
| Apr 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.22% |
| Apr 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.34% |
| Apr 21, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.18% |
| Apr 17, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.49% |
| Apr 16, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.30% |
| Apr 15, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.53% |
| Apr 14, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.45% |
| Apr 11, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.19% |
| Apr 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% |
| Apr 9, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 6.07% |
| Apr 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.13% |
| Apr 7, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.91% |
| Apr 4, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -5.22% |
| Apr 3, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.83% |
| Apr 2, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.89% |
| Apr 1, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.37% |
| Mar 31, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Mar 28, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Mar 27, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.17% |
| Mar 26, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | -0.29% |
| Mar 25, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.66 | -0.22% |
| Mar 24, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.69 | 0.88% |
| Mar 21, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.57 | -0.80% |
| Mar 20, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | -0.29% |
| Mar 19, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | 0.51% |
| Mar 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.65 | -0.94% |
| Mar 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | 1.24% |
| Mar 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.61 | 2.09% |
| Mar 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.34 | -1.18% |
| Mar 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.49 | 0.44% |
| Mar 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.44 | -0.44% |
| Mar 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.49 | -1.38% |
| Mar 7, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | 0.73% |
| Mar 6, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.58 | -2.15% |
| Mar 5, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.88 | 1.01% |
| Mar 4, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | - |
| Mar 3, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.74 | 0.15% |
| Feb 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.72 | 0.22% |
| Feb 27, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.69 | -0.07% |
| Feb 26, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.70 | -0.58% |
| Feb 25, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.78 | 0.73% |
| Feb 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | 0.44% |
| Feb 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.62 | -0.80% |
| Feb 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 0.36% |
| Feb 19, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.68 | -0.65% |
| Feb 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.77 | - |
| Feb 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.77 | -0.50% |