JPMorgan U.S. Research Enhanced Equity Fund Class I (JDESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.30
-0.03 (-0.06%)
At close: May 18, 2026
JDESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.70% |
| May 18, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.06% |
| May 15, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -1.19% |
| May 14, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.76% |
| May 13, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.59% |
| May 12, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.10% |
| May 11, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.10% |
| May 8, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.53% |
| May 7, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.37% |
| May 6, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 1.41% |
| May 5, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.54% |
| May 4, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.34% |
| May 1, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.18% |
| Apr 30, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.86% |
| Apr 29, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.04% |
| Apr 28, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.42% |
| Apr 27, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.06% |
| Apr 24, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.62% |
| Apr 23, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.30% |
| Apr 22, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.99% |
| Apr 21, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.64% |
| Apr 20, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.28% |
| Apr 17, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.18% |
| Apr 16, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.20% |
| Apr 15, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.84% |
| Apr 14, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.25% |
| Apr 13, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.09% |
| Apr 10, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.04% |
| Apr 9, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.70% |
| Apr 8, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2.49% |
| Apr 7, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.02% |
| Apr 6, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.54% |
| Apr 2, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.07% |
| Apr 1, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.55% |
| Mar 31, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 2.89% |
| Mar 30, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.29% |
| Mar 27, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.81% |
| 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% |