JPMorgan Diversified Fund Class I (JDVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.55
-0.06 (-0.38%)
Apr 30, 2026, 8:10 AM EST
JDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Apr 29, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.38% |
| Apr 28, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.45% |
| Apr 27, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.06% |
| Apr 24, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.45% |
| Apr 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.45% |
| Apr 22, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.58% |
| Apr 21, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.83% |
| Apr 20, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.32% |
| Apr 17, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% |
| Apr 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.13% |
| Apr 15, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Apr 14, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.78% |
| Apr 13, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.72% |
| Apr 10, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.13% |
| Apr 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| Apr 8, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.27% |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Apr 2, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Apr 1, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.67% |
| Mar 31, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.50% |
| Mar 30, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.59 | 0.21% |
| Mar 27, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | -1.02% |
| Mar 26, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | -1.66% |
| Mar 25, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.95 | 0.67% |
| Mar 24, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.85 | -0.33% |
| Mar 23, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.90 | 1.29% |
| Mar 20, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.72 | -1.66% |
| Mar 19, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 14.96 | -0.13% |
| Mar 18, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.98 | -1.31% |
| Mar 17, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.18 | 0.33% |
| Mar 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | 1.06% |
| Mar 13, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.97 | -0.66% |
| Mar 12, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.07 | -1.50% |
| Mar 11, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.30 | -0.39% |
| Mar 10, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.36 | 0.13% |
| Mar 9, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.34 | 0.59% |
| Mar 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.25 | -1.10% |
| Mar 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.42 | -0.90% |
| Mar 4, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.56 | 0.71% |
| Mar 3, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.45 | -1.34% |
| Mar 2, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | -0.69% |
| Feb 27, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | -0.25% |
| Feb 26, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.81 | -0.13% |
| Feb 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.83 | 0.63% |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.73 | 0.32% |
| Feb 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.68 | -0.57% |
| Feb 20, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.77 | 0.57% |
| Feb 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.68 | -0.19% |