JPMorgan U.S. Research Enhanced Equity Fund Class I (JDESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.91
+0.01 (0.02%)
Feb 26, 2025, 4:00 PM EST
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 1.60% |
| Feb 27, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | -1.53% |
| Feb 26, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.02% |
| Feb 25, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.41% |
| Feb 24, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.52% |
| Feb 21, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -1.71% |
| Feb 20, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.24% |
| Feb 19, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.38% |
| Feb 18, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.22% |
| Feb 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.13% |
| Feb 13, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.95% |
| Feb 12, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.27% |
| Feb 11, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.02% |
| Feb 10, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.68% |
| Feb 7, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.94% |
| Feb 6, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.49% |
| Feb 5, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.34% |
| Feb 4, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.64% |
| Feb 3, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.81% |
| Jan 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.47% |
| Jan 30, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.20% |
| Jan 29, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.51% |
| Jan 28, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.79% |
| Jan 27, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.36% |
| Jan 24, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.33% |
| Jan 23, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.53% |
| Jan 22, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.51% |
| Jan 21, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.83% |
| Jan 17, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.98% |
| Jan 16, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.32% |
| Jan 15, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 1.83% |
| Jan 14, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.14% |
| Jan 13, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 0.16% |
| Jan 10, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -1.62% |
| Jan 8, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.21% |
| Jan 7, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.13% |
| Jan 6, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.59% |
| Jan 3, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 1.29% |
| Jan 2, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -0.14% |
| Dec 31, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.39% |
| Dec 30, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -1.07% |
| Dec 27, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -1.08% |
| Dec 26, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.04% |
| Dec 24, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.04% |
| Dec 23, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.75% |
| Dec 20, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.11% |
| Dec 19, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.57% |
| Dec 18, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.46 | -2.90% |
| Dec 17, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.76 | -0.31% |
| Dec 16, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.90 | 0.33% |
| Dec 13, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.75 | -0.18% |
| Dec 12, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.83 | -5.25% |
| Dec 11, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 43.05 | 0.72% |
| Dec 10, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 42.74 | -0.28% |
| Dec 9, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 42.86 | -0.59% |
| Dec 6, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 43.11 | 0.21% |
| Dec 5, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 43.02 | -0.21% |
| Dec 4, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 43.11 | 0.64% |
| Dec 3, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 42.84 | - |
| Dec 2, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 42.84 | 0.28% |
| Nov 29, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 42.72 | 0.56% |
| Nov 27, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 42.48 | -0.34% |
| Nov 26, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 42.63 | 0.58% |
| Nov 25, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 42.38 | 0.34% |
| Nov 22, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 42.24 | 0.24% |
| Nov 21, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 42.14 | 0.43% |
| Nov 20, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 41.96 | 0.02% |
| Nov 19, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 41.95 | 0.30% |
| Nov 18, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 41.82 | 0.35% |
| Nov 15, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 41.68 | -1.46% |
| Nov 14, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 42.29 | -0.62% |
| Nov 13, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 42.56 | -0.09% |
| Nov 12, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 42.59 | -0.19% |
| Nov 11, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 42.67 | 0.13% |
| Nov 8, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 42.62 | 0.38% |
| Nov 7, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 42.46 | 0.71% |
| Nov 6, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 42.16 | 2.56% |
| Nov 5, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 41.10 | 1.09% |
| Nov 4, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 40.66 | -0.24% |
| Nov 1, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 40.76 | 0.47% |
| Oct 31, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 40.57 | -1.91% |
| Oct 30, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 41.36 | -0.31% |
| Oct 29, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 41.49 | 0.22% |
| Oct 28, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 41.39 | 0.24% |
| Oct 25, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 41.29 | - |
| Oct 24, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 41.29 | 0.20% |
| Oct 23, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 41.21 | -0.94% |
| Oct 22, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 41.60 | 0.04% |
| Oct 21, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 41.59 | -0.17% |
| Oct 18, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 41.66 | 0.33% |
| Oct 17, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 41.52 | 0.04% |
| Oct 16, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 41.50 | 0.51% |
| Oct 15, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 41.29 | -0.81% |
| Oct 14, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 41.63 | 0.86% |
| Oct 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 41.28 | 0.64% |
| Oct 10, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 41.01 | -0.13% |
| Oct 9, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 41.07 | 0.69% |
| Oct 8, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 40.79 | 0.97% |
| Oct 7, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 40.40 | -0.93% |
| Oct 4, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 40.78 | 0.90% |