JPMorgan U.S. Research Enhanced Equity Fund Class I (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.28
-0.81 (-1.76%)
At close: Mar 26, 2026
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | -1.76% |
| Mar 25, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.46% |
| Mar 24, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -0.35% |
| Mar 23, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.12% |
| Mar 20, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -1.36% |
| Mar 19, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.24% |
| Mar 18, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.51% |
| Mar 17, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.26% |
| Mar 16, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 1.08% |
| Mar 13, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.54% |
| Mar 12, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -1.58% |
| Mar 11, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.17% |
| Mar 10, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.25% |
| Mar 9, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.81% |
| Mar 6, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -1.38% |
| Mar 5, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.44% |
| Mar 4, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.75% |
| Mar 3, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.96% |
| Mar 2, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.02% |
| Feb 27, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.52% |
| Feb 26, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.53% |
| Feb 25, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.75% |
| Feb 24, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.62% |
| Feb 23, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.99% |
| Feb 20, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.66% |
| Feb 19, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.29% |
| Feb 18, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.56% |
| Feb 17, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.06% |
| Feb 13, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.17% |
| Feb 12, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -1.23% |
| Feb 11, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.06% |
| Feb 10, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.23% |
| Feb 9, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.39% |
| Feb 6, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.91% |
| Feb 5, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | -1.10% |
| Feb 4, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.35% |
| Feb 3, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.76% |
| Feb 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.45% |
| Jan 30, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.37% |
| Jan 29, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.06% |
| Jan 28, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.06% |
| Jan 27, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.33% |
| Jan 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.56% |
| Jan 23, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.19% |
| Jan 22, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.69% |
| Jan 21, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 1.08% |
| Jan 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.11% |
| Jan 16, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.10% |
| Jan 15, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.19% |
| Jan 14, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.62% |