JPMorgan Diversified Fund Class R6 (JDVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.72
-0.18 (-1.21%)
At close: Apr 21, 2025
JDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.80% |
| Apr 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.43% |
| Apr 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.21% |
| Apr 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.20% |
| Apr 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.87% |
| Apr 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Apr 14, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.81% |
| Apr 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.95% |
| Apr 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.87% |
| Apr 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.97% |
| Apr 8, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.90% |
| Apr 7, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.23% |
| Apr 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -4.14% |
| Apr 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.56% |
| Apr 2, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.39% |
| Apr 1, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.32% |
| Mar 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.45% |
| Mar 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.50 | -0.70% |
| Mar 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.61 | -0.19% |
| Mar 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.64 | -0.82% |
| Mar 25, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.77 | 0.25% |
| Mar 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | 0.57% |
| Mar 21, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.64 | -0.19% |
| Mar 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.67 | -0.19% |
| Mar 19, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.70 | 0.64% |
| Mar 18, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.60 | -0.38% |
| Mar 17, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | 0.58% |
| Mar 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | 1.29% |
| Mar 13, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | -0.71% |
| Mar 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | 0.26% |
| Mar 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.44 | -0.51% |
| Mar 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | -1.52% |
| Mar 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.76 | 0.44% |
| Mar 6, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.69 | -1.19% |
| Mar 5, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | 0.82% |
| Mar 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | -0.75% |
| Mar 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | -0.62% |
| Feb 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | 1.01% |
| Feb 27, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.81 | -0.94% |
| Feb 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.96 | 0.31% |
| Feb 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | 0.19% |
| Feb 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | -0.13% |
| Feb 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | -0.87% |
| Feb 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.04 | -0.12% |
| Feb 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | -0.06% |
| Feb 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | 0.12% |
| Feb 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.05 | 0.25% |
| Feb 13, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.01 | 0.81% |
| Feb 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | -0.44% |
| Feb 11, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.95 | - |