JPMorgan U.S. Research Enhanced Equity Fund Class A (JDEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.86
-0.14 (-0.27%)
Jul 8, 2026, 4:00 PM EST
JDEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.35% |
| Jul 6, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.77% |
| Jul 2, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.10% |
| Jul 1, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.08% |
| Jun 30, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.75% |
| Jun 29, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.10% |
| Jun 26, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.05% |
| Jun 25, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.87 | -0.16% |
| Jun 24, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.95 | -0.04% |
| Jun 23, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.97 | -1.46% |
| Jun 22, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.71 | -0.49% |
| Jun 18, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 50.96 | 1.01% |
| Jun 17, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.45 | -1.19% |
| Jun 16, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.06 | -0.41% |
| Jun 15, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.27 | 1.87% |
| Jun 12, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.33 | 0.44% |
| Jun 11, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.11 | 1.56% |
| Jun 10, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.34 | -1.63% |
| Jun 9, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.16 | -0.06% |
| Jun 8, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.19 | 0.18% |
| Jun 5, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.10 | -2.54% |
| Jun 4, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.41 | 0.33% |
| Jun 3, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.24 | -0.79% |
| Jun 2, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.65 | 0.04% |
| Jun 1, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.63 | 0.27% |
| May 29, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.49 | 0.19% |
| May 28, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.39 | 0.55% |
| May 27, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.11 | 0.08% |
| May 26, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.07 | 0.63% |
| May 22, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.75 | 0.28% |
| May 21, 2026 | 50.68 | 50.68 | 50.68 | 50.68 | 50.61 | 0.06% |
| May 20, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.58 | 1.02% |
| May 19, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.07 | -0.67% |
| May 18, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.41 | -0.08% |
| May 15, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.45 | -1.19% |
| May 14, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.06 | 0.75% |
| May 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.68 | 0.57% |
| May 12, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.39 | -0.08% |
| May 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.43 | 0.10% |
| May 8, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.38 | 0.52% |
| May 7, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.12 | -0.38% |
| May 6, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.31 | 1.41% |
| May 5, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.61 | 0.55% |
| May 4, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.34 | -0.34% |
| May 1, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.51 | 0.18% |
| Apr 30, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.42 | 0.86% |
| Apr 29, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.01 | 0.04% |
| Apr 28, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 48.99 | -0.42% |
| Apr 27, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.19 | 0.06% |