JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.78
+0.64 (1.68%)
Apr 24, 2025, 8:06 AM EDT
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | - | - |
| Apr 23, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.68% |
| Apr 22, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 2.55% |
| Apr 21, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | -2.41% |
| Apr 17, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.05% |
| Apr 16, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -2.28% |
| Apr 15, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.20% |
| Apr 14, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.72% |
| Apr 11, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.65% |
| Apr 10, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -3.51% |
| Apr 9, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 9.55% |
| Apr 8, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.63% |
| Apr 7, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -0.16% |
| Apr 4, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -5.96% |
| Apr 3, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -4.93% |
| Apr 2, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.64% |
| Apr 1, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.42% |
| Mar 31, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.52% |
| Mar 28, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -2.03% |
| Mar 27, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.53% |
| Mar 26, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -1.14% |
| Mar 25, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.10% |
| Mar 24, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 1.82% |
| Mar 21, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Mar 20, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -0.12% |
| Mar 19, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.98% |
| Mar 18, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.09% |
| Mar 17, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.53% |
| Mar 14, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 2.14% |
| Mar 13, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -1.37% |
| Mar 12, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.52% |
| Mar 11, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.81% |
| Mar 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -2.57% |
| Mar 7, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.57% |
| Mar 6, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.67% |
| Mar 5, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 1.17% |
| Mar 4, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.22% |
| Mar 3, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.73% |
| Feb 28, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.62% |
| Feb 27, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.55% |
| Feb 26, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.02% |
| Feb 25, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.41% |
| Feb 24, 2025 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | -0.50% |
| Feb 21, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -1.71% |
| Feb 20, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.25% |
| Feb 19, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.38% |
| Feb 18, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.20% |
| Feb 14, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.16% |
| Feb 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.94% |
| Feb 12, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -0.30% |