JPMorgan U.S. Research Enhanced Equity Fund Class I (JDESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.56
+0.11 (0.24%)
Nov 22, 2024, 4:00 PM EST
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.24% |
| Nov 21, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.43% |
| Nov 20, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.02% |
| Nov 19, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.30% |
| Nov 18, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.35% |
| Nov 15, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.46% |
| Nov 14, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.62% |
| Nov 13, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.09% |
| Nov 12, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.19% |
| Nov 11, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.13% |
| Nov 8, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.38% |
| Nov 7, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.71% |
| Nov 6, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 2.56% |
| Nov 5, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.09% |
| Nov 4, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.24% |
| Nov 1, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.47% |
| Oct 31, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.91% |
| Oct 30, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.31% |
| Oct 29, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.22% |
| Oct 28, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.24% |
| Oct 25, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| Oct 24, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.20% |
| Oct 23, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.94% |
| Oct 22, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.04% |
| Oct 21, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -0.17% |
| Oct 18, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.33% |
| Oct 17, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.04% |
| Oct 16, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.51% |
| Oct 15, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.81% |
| Oct 14, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.86% |
| Oct 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.64% |
| Oct 10, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.13% |
| Oct 9, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.69% |
| Oct 8, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.97% |
| Oct 7, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.93% |
| Oct 4, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.90% |
| Oct 3, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.18% |
| Oct 2, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.02% |
| Oct 1, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.98% |
| Sep 30, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.40% |
| Sep 27, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.11% |
| Sep 26, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.27% |
| Sep 25, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.70 | -0.13% |
| Sep 24, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.76 | 0.22% |
| Sep 23, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.66 | 0.27% |
| Sep 20, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.54 | -0.38% |
| Sep 19, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.71 | 1.77% |
| Sep 18, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.94 | -0.32% |
| Sep 17, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.07 | 0.09% |
| Sep 16, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.03 | 0.02% |
| Sep 13, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.02 | 0.62% |
| Sep 12, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.76 | 0.60% |
| Sep 11, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | 1.07% |
| Sep 10, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.04 | 0.35% |
| Sep 9, 2024 | 42.99 | 42.99 | 42.99 | 42.99 | 42.89 | 1.13% |
| Sep 6, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.41 | -1.64% |
| Sep 5, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.12 | -0.30% |
| Sep 4, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.25 | -0.07% |
| Sep 3, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.28 | -2.08% |
| Aug 30, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.19 | 0.98% |
| Aug 29, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.77 | 0.02% |
| Aug 28, 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.76 | -0.63% |
| Aug 27, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.03 | 0.18% |
| Aug 26, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.95 | -0.25% |
| Aug 23, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.06 | 1.17% |
| Aug 22, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.56 | -0.93% |
| Aug 21, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.96 | 0.39% |
| Aug 20, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.80 | -0.23% |
| Aug 19, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.90 | 0.99% |
| Aug 16, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.47 | 0.18% |
| Aug 15, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.39 | 1.61% |
| Aug 14, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | 0.35% |
| Aug 13, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.55 | 1.64% |
| Aug 12, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.86 | 0.07% |
| Aug 9, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.83 | 0.48% |
| Aug 8, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.63 | 2.23% |
| Aug 7, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.72 | -0.68% |
| Aug 6, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.00 | 1.03% |
| Aug 5, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.58 | -2.98% |
| Aug 2, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.83 | -1.73% |
| Aug 1, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.57 | -1.27% |
| Jul 31, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.12 | 1.57% |
| Jul 30, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.45 | -0.42% |
| Jul 29, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.63 | 0.05% |
| Jul 26, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.61 | 1.04% |
| Jul 25, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.17 | -0.54% |
| Jul 24, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.40 | -2.23% |
| Jul 23, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.37 | -0.30% |
| Jul 22, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | 1.09% |
| Jul 19, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.03 | -0.67% |
| Jul 18, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.32 | -0.75% |
| Jul 17, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.65 | -1.40% |
| Jul 16, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.26 | 0.66% |
| Jul 15, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.97 | 0.27% |
| Jul 12, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.86 | 0.53% |
| Jul 11, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.63 | -0.84% |
| Jul 10, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.99 | 1.08% |
| Jul 9, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.53 | 0.07% |
| Jul 8, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | 0.02% |
| Jul 5, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.49 | 0.58% |