JPMorgan Diversified Fund Class A (JDVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.95
+0.12 (0.81%)
Apr 24, 2025, 8:09 AM EDT
JDVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Apr 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.81% |
| Apr 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.44% |
| Apr 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.15% |
| Apr 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Apr 16, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.87% |
| Apr 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.20% |
| Apr 14, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.88% |
| Apr 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.89% |
| Apr 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.81% |
| Apr 9, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 4.86% |
| Apr 8, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.84% |
| Apr 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.24% |
| Apr 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -4.17% |
| Apr 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.58% |
| Apr 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.39% |
| Apr 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
| Mar 31, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.32% |
| Mar 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.39 | -0.71% |
| Mar 27, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.50 | -0.19% |
| Mar 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.76% |
| Mar 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.65 | 0.19% |
| Mar 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.62 | 0.58% |
| Mar 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.53 | -0.19% |
| Mar 20, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | -0.19% |
| Mar 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.59 | 0.64% |
| Mar 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.49 | -0.38% |
| Mar 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.55 | 0.58% |
| Mar 14, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.46 | 1.24% |
| Mar 13, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.28 | -0.65% |
| Mar 12, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.38 | 0.26% |
| Mar 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.34 | -0.58% |
| Mar 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.42 | -1.46% |
| Mar 7, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.65 | 0.38% |
| Mar 6, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.59 | -1.14% |
| Mar 5, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | 0.83% |
| Mar 4, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.64 | -0.76% |
| Mar 3, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.76 | -0.63% |
| Feb 28, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.86 | 1.01% |
| Feb 27, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.70 | -0.94% |
| Feb 26, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.85 | 0.32% |
| Feb 25, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.80 | 0.19% |
| Feb 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | -0.13% |
| Feb 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.79 | -0.88% |
| Feb 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.93 | -0.19% |
| Feb 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | - |
| Feb 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.96 | 0.12% |
| Feb 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.94 | 0.19% |
| Feb 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.91 | 0.82% |
| Feb 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.78 | -0.38% |