Easterly Global Real Estate Fund Class A (JAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.32
+0.14 (0.99%)
May 28, 2025, 8:06 AM EDT
JAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| May 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.99% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.71% |
| May 22, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| May 21, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.67% |
| May 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% |
| May 19, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.28% |
| May 16, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.12% |
| May 15, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.57% |
| May 14, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.85% |
| May 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.49% |
| May 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.14% |
| May 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.78% |
| May 8, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.91% |
| May 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| May 6, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.14% |
| May 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.28% |
| May 2, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.64% |
| May 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.21% |
| Apr 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Apr 29, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.29% |
| 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% |