JPMorgan Diversified Fund Class C (JDVCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.64
+0.20 (1.39%)
Apr 22, 2025, 2:57 PM EDT
JDVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.82% |
| Apr 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 1.39% |
| Apr 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.16% |
| Apr 17, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.14% |
| Apr 16, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.82% |
| Apr 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.20% |
| Apr 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.82% |
| Apr 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.90% |
| Apr 10, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.84% |
| Apr 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.93% |
| Apr 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.85% |
| Apr 7, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.26% |
| Apr 4, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -4.15% |
| Apr 3, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.61% |
| Apr 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| Apr 1, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Mar 31, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.20% |
| Mar 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.21 | -0.72% |
| Mar 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.32 | -0.19% |
| Mar 26, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.35 | -0.77% |
| Mar 25, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.47 | 0.19% |
| Mar 24, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.44 | 0.58% |
| Mar 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.35 | -0.19% |
| Mar 20, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.38 | -0.19% |
| Mar 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | 0.65% |
| Mar 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | -0.39% |
| Mar 17, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.37 | 0.59% |
| Mar 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.28 | 1.26% |
| Mar 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.09 | -0.72% |
| Mar 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.20 | 0.26% |
| Mar 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -0.52% |
| Mar 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.24 | -1.48% |
| Mar 7, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.47 | 0.39% |
| Mar 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.41 | -1.15% |
| Mar 5, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.58 | 0.84% |
| Mar 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -0.77% |
| Mar 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.57 | -0.64% |
| Feb 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.67 | 1.03% |
| Feb 27, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.51 | -0.95% |
| Feb 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.66 | 0.26% |
| Feb 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.62 | 0.26% |
| Feb 24, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.58 | -0.19% |
| Feb 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.61 | -0.82% |
| Feb 20, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.74 | -0.19% |
| Feb 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.77 | - |
| Feb 18, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.77 | 0.13% |
| Feb 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 0.19% |
| Feb 13, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.72 | 0.83% |
| Feb 12, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.59 | -0.38% |
| Feb 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | -0.06% |