JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.55
-0.80 (-1.76%)
Mar 27, 2026, 8:06 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | - | - |
| Mar 26, 2026 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -1.76% |
| Mar 25, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.47% |
| Mar 24, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.35% |
| Mar 23, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.12% |
| Mar 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.37% |
| Mar 19, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.24% |
| Mar 18, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.51% |
| Mar 17, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.26% |
| Mar 16, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.10% |
| Mar 13, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.55% |
| Mar 12, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -1.59% |
| Mar 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.17% |
| Mar 10, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.26% |
| Mar 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.80% |
| Mar 6, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -1.38% |
| Mar 5, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.42% |
| Mar 4, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.75% |
| Mar 3, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.95% |
| Mar 2, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.02% |
| Feb 27, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.52% |
| Feb 26, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | -0.54% |
| Feb 25, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.76% |
| Feb 24, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.61% |
| Feb 23, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.98% |
| Feb 20, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.65% |
| Feb 19, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.27% |
| Feb 18, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.57% |
| Feb 17, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.04% |
| Feb 13, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.17% |
| Feb 12, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -1.23% |
| Feb 11, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.06% |
| Feb 10, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.23% |
| Feb 9, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.40% |
| Feb 6, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.89% |
| Feb 5, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.09% |
| Feb 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.36% |
| Feb 3, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.75% |
| Feb 2, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.46% |
| Jan 30, 2026 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.38% |
| Jan 29, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.08% |
| Jan 28, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.08% |
| Jan 27, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.33% |
| Jan 26, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.55% |
| Jan 23, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.19% |
| Jan 22, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.68% |
| Jan 21, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 1.07% |
| Jan 20, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | -2.10% |
| Jan 16, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.10% |
| Jan 15, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.19% |