JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.91
+0.11 (0.24%)
Nov 25, 2024, 8:05 AM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.24% |
| Nov 21, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% |
| Nov 20, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Nov 19, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.31% |
| Nov 18, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.35% |
| Nov 15, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.46% |
| Nov 14, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.61% |
| Nov 13, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.11% |
| Nov 12, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.17% |
| Nov 11, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.11% |
| Nov 8, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.39% |
| Nov 7, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.72% |
| Nov 6, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 2.55% |
| Nov 5, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 1.09% |
| Nov 4, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.25% |
| Nov 1, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | 0.45% |
| Oct 31, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.89% |
| Oct 30, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -0.31% |
| Oct 29, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.22% |
| Oct 28, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.22% |
| Oct 25, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.02% |
| Oct 24, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.18% |
| Oct 23, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.93% |
| Oct 22, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.04% |
| Oct 21, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.18% |
| Oct 18, 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.33% |
| Oct 17, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.04% |
| Oct 16, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.49% |
| Oct 15, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.80% |
| Oct 14, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.85% |
| Oct 11, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.65% |
| Oct 10, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.13% |
| Oct 9, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.68% |
| Oct 8, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.96% |
| Oct 7, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.92% |
| Oct 4, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.89% |
| Oct 3, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.18% |
| Oct 2, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 0.05% |
| Oct 1, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.97% |
| Sep 30, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.38% |
| Sep 27, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.11% |
| Sep 26, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.34% |
| Sep 25, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.09 | -0.14% |
| Sep 24, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.15 | 0.20% |
| Sep 23, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.06 | 0.27% |
| Sep 20, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 43.94 | -0.36% |
| Sep 19, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.10 | 1.75% |
| Sep 18, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.34 | -0.32% |
| Sep 17, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.48 | 0.11% |
| Sep 16, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.43 | - |
| Sep 13, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.43 | 0.60% |
| Sep 12, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.17 | 0.60% |
| Sep 11, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.91 | 1.08% |
| Sep 10, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.46 | 0.33% |
| Sep 9, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.32 | 1.15% |
| Sep 6, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.84 | -1.67% |
| Sep 5, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.55 | -0.28% |
| Sep 4, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.66 | -0.09% |
| Sep 3, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.70 | -2.06% |
| Aug 30, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.60 | 0.97% |
| Aug 29, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.18 | 0.05% |
| Aug 28, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.16 | -0.64% |
| Aug 27, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.44 | 0.16% |
| Aug 26, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.37 | -0.23% |
| Aug 23, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.47 | 1.16% |
| Aug 22, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.97 | -0.92% |
| Aug 21, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.37 | 0.37% |
| Aug 20, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.21 | -0.23% |
| Aug 19, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.31 | 0.98% |
| Aug 16, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.89 | 0.19% |
| Aug 15, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.81 | 1.64% |
| Aug 14, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.13 | 0.33% |
| Aug 13, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.99 | 1.67% |
| Aug 12, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.30 | 0.05% |
| Aug 9, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.28 | 0.49% |
| Aug 8, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.08 | 2.24% |
| Aug 7, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.18 | -0.69% |
| Aug 6, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.46 | 1.05% |
| Aug 5, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.04 | -3.00% |
| Aug 2, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.28 | -1.73% |
| Aug 1, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.01 | -1.27% |
| Jul 31, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.55 | 1.55% |
| Jul 30, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.90 | -0.40% |
| Jul 29, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.07 | 0.05% |
| Jul 26, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.05 | 1.03% |
| Jul 25, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.62 | -0.52% |
| Jul 24, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.84 | -2.24% |
| Jul 23, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.79 | -0.30% |
| Jul 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.92 | 1.11% |
| Jul 19, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.46 | -0.68% |
| Jul 18, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.74 | -0.76% |
| Jul 17, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.07 | -1.39% |
| Jul 16, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.68 | 0.64% |
| Jul 15, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.40 | 0.28% |
| Jul 12, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.28 | 0.51% |
| Jul 11, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.06 | -0.83% |
| Jul 10, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.42 | 1.07% |
| Jul 9, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.96 | 0.07% |
| Jul 8, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.93 | 0.05% |
| Jul 5, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.91 | 0.56% |