JPMorgan U.S. Research Enhanced Equity Fund Class R6 (JDEUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.87
+0.70 (1.62%)
Feb 28, 2025, 10:42 AM EST
JDEUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 1.62% |
| Feb 27, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | -1.53% |
| Feb 26, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.02% |
| Feb 25, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.41% |
| Feb 24, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -0.52% |
| Feb 21, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -1.71% |
| Feb 20, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.24% |
| Feb 19, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.40% |
| Feb 18, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.20% |
| Feb 14, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.16% |
| Feb 13, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.95% |
| Feb 12, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -0.29% |
| Feb 11, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | -0.02% |
| Feb 10, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.68% |
| Feb 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.94% |
| Feb 6, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.50% |
| Feb 5, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.34% |
| Feb 4, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.64% |
| Feb 3, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.81% |
| Jan 31, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.45% |
| Jan 30, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.18% |
| Jan 29, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.51% |
| Jan 28, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.81% |
| Jan 27, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.38% |
| Jan 24, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.31% |
| Jan 23, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.54% |
| Jan 22, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.52% |
| Jan 21, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.81% |
| Jan 17, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.00% |
| Jan 16, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.32% |
| Jan 15, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 1.81% |
| Jan 14, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.14% |
| Jan 13, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.16% |
| Jan 10, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.60% |
| Jan 8, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 0.18% |
| Jan 7, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -1.11% |
| Jan 6, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.57% |
| Jan 3, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.32% |
| Jan 2, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.16% |
| Dec 31, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.39% |
| Dec 30, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | -1.07% |
| Dec 27, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -1.06% |
| Dec 26, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -0.07% |
| Dec 24, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.04% |
| Dec 23, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.78% |
| Dec 20, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 1.09% |
| Dec 19, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -0.57% |
| Dec 18, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.38 | -2.90% |
| Dec 17, 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.68 | -0.31% |
| Dec 16, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.82 | 0.33% |
| Dec 13, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.67 | -0.18% |
| Dec 12, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.75 | -5.28% |
| Dec 11, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 42.97 | 0.74% |
| Dec 10, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 42.66 | -0.28% |
| Dec 9, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 42.77 | -0.59% |
| Dec 6, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 43.03 | 0.19% |
| Dec 5, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 42.95 | -0.19% |
| Dec 4, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 43.03 | 0.64% |
| Dec 3, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 42.76 | - |
| Dec 2, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 42.76 | 0.28% |
| Nov 29, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 42.64 | 0.56% |
| Nov 27, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 42.40 | -0.34% |
| Nov 26, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 42.55 | 0.58% |
| Nov 25, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 42.30 | 0.34% |
| Nov 22, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 42.16 | 0.24% |
| Nov 21, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 42.06 | 0.43% |
| Nov 20, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 41.88 | 0.02% |
| Nov 19, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 41.87 | 0.30% |
| Nov 18, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 41.74 | 0.35% |
| Nov 15, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 41.60 | -1.46% |
| Nov 14, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 42.21 | -0.60% |
| Nov 13, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 42.47 | -0.11% |
| Nov 12, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 42.51 | -0.17% |
| Nov 11, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 42.58 | 0.11% |
| Nov 8, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 42.54 | 0.41% |
| Nov 7, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 42.37 | 0.71% |
| Nov 6, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 42.07 | 2.54% |
| Nov 5, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 41.02 | 1.07% |
| Nov 4, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 40.59 | -0.22% |
| Nov 1, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 40.68 | 0.45% |
| Oct 31, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 40.50 | -1.89% |
| Oct 30, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 41.28 | -0.31% |
| Oct 29, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 41.41 | 0.22% |
| Oct 28, 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 41.31 | 0.24% |
| Oct 25, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 41.21 | - |
| Oct 24, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 41.21 | 0.20% |
| Oct 23, 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 41.13 | -0.92% |
| Oct 22, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 41.51 | 0.02% |
| Oct 21, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 41.50 | -0.17% |
| Oct 18, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 41.58 | 0.35% |
| Oct 17, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 41.43 | 0.04% |
| Oct 16, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 41.41 | 0.48% |
| Oct 15, 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 41.21 | -0.81% |
| Oct 14, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 41.55 | 0.86% |
| Oct 11, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 41.20 | 0.64% |
| Oct 10, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 40.93 | -0.11% |
| Oct 9, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 40.98 | 0.67% |
| Oct 8, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 40.71 | 0.97% |
| Oct 7, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 40.32 | -0.94% |
| Oct 4, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 40.70 | 0.90% |