JPMorgan U.S. Research Enhanced Equity Fund Class R6 (JDEUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.49
+0.11 (0.24%)
Nov 22, 2024, 9:30 AM EST
JDEUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 0.24% |
| Nov 21, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.43% |
| Nov 20, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.02% |
| Nov 19, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.30% |
| Nov 18, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.35% |
| Nov 15, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -1.46% |
| Nov 14, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.60% |
| Nov 13, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -0.11% |
| Nov 12, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.17% |
| Nov 11, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.11% |
| Nov 8, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.41% |
| Nov 7, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.71% |
| Nov 6, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 2.54% |
| Nov 5, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 1.07% |
| Nov 4, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.22% |
| Nov 1, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.45% |
| Oct 31, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -1.89% |
| Oct 30, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.31% |
| Oct 29, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 0.22% |
| Oct 28, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.24% |
| Oct 25, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| Oct 24, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.20% |
| Oct 23, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.92% |
| Oct 22, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.02% |
| Oct 21, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -0.17% |
| Oct 18, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.35% |
| Oct 17, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.04% |
| Oct 16, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.48% |
| Oct 15, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.81% |
| Oct 14, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.86% |
| Oct 11, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.64% |
| Oct 10, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.11% |
| Oct 9, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.67% |
| Oct 8, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.97% |
| Oct 7, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.94% |
| Oct 4, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.90% |
| Oct 3, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.18% |
| Oct 2, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.02% |
| Oct 1, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.96% |
| Sep 30, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.38% |
| Sep 27, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.11% |
| Sep 26, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.27% |
| Sep 25, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.62 | -0.13% |
| Sep 24, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.68 | 0.20% |
| Sep 23, 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.59 | 0.27% |
| Sep 20, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.47 | -0.36% |
| Sep 19, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.63 | 1.75% |
| Sep 18, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.87 | -0.32% |
| Sep 17, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.01 | 0.11% |
| Sep 16, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.96 | 0.02% |
| Sep 13, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.95 | 0.59% |
| Sep 12, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.69 | 0.60% |
| Sep 11, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.43 | 1.07% |
| Sep 10, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.97 | 0.35% |
| Sep 9, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.82 | 1.13% |
| Sep 6, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.34 | -1.65% |
| Sep 5, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.05 | -0.30% |
| Sep 4, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.18 | -0.07% |
| Sep 3, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.21 | -2.06% |
| Aug 30, 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.12 | 0.96% |
| Aug 29, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.70 | 0.05% |
| Aug 28, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.68 | -0.64% |
| Aug 27, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 43.96 | 0.18% |
| Aug 26, 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.88 | -0.25% |
| Aug 23, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.99 | 1.17% |
| Aug 22, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.48 | -0.93% |
| Aug 21, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.89 | 0.39% |
| Aug 20, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.72 | -0.25% |
| Aug 19, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.83 | 0.99% |
| Aug 16, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.40 | 0.18% |
| Aug 15, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.32 | 1.64% |
| Aug 14, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.62 | 0.35% |
| Aug 13, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.47 | 1.65% |
| Aug 12, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.78 | 0.07% |
| Aug 9, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.75 | 0.48% |
| Aug 8, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.55 | 2.23% |
| Aug 7, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.64 | -0.71% |
| Aug 6, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.93 | 1.06% |
| Aug 5, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.50 | -3.01% |
| Aug 2, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.76 | -1.71% |
| Aug 1, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.49 | -1.27% |
| Jul 31, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.04 | 1.58% |
| Jul 30, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.37 | -0.42% |
| Jul 29, 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.55 | 0.05% |
| Jul 26, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.53 | 1.04% |
| Jul 25, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | -0.54% |
| Jul 24, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.32 | -2.24% |
| Jul 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | -0.30% |
| Jul 22, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.42 | 1.09% |
| Jul 19, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.95 | -0.67% |
| Jul 18, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.24 | -0.76% |
| Jul 17, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.57 | -1.40% |
| Jul 16, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.19 | 0.66% |
| Jul 15, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.90 | 0.27% |
| Jul 12, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.78 | 0.53% |
| Jul 11, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.55 | -0.84% |
| Jul 10, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.92 | 1.08% |
| Jul 9, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.45 | 0.07% |
| Jul 8, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.42 | 0.02% |
| Jul 5, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.41 | 0.58% |