JPMorgan Diversified Fund Class R6 (JDVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
-0.07 (-0.42%)
Aug 1, 2025, 9:30 AM EDT
JDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.91% |
| Aug 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.42% |
| Jul 31, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.18% |
| Jul 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.36% |
| Jul 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.06% |
| Jul 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.36% |
| Jul 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Jul 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.12% |
| Jul 23, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.73% |
| Jul 22, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Jul 21, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% |
| Jul 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| Jul 17, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Jul 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Jul 15, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.55% |
| Jul 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| Jul 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.49% |
| Jul 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Jul 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.55% |
| Jul 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Jul 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.67% |
| Jul 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.30% |
| Jul 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Jul 1, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.12% |
| Jun 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.36% |
| Jun 27, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.37 | 0.37% |
| Jun 26, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.31 | 0.80% |
| Jun 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.18 | -0.06% |
| Jun 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | 0.93% |
| Jun 23, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.04 | 0.62% |
| Jun 20, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.94 | -0.25% |
| Jun 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.06% |
| Jun 17, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.97 | -0.49% |
| Jun 16, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.05 | 0.43% |
| Jun 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | -0.92% |
| Jun 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.13 | 0.56% |
| Jun 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.04 | -0.06% |
| Jun 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.05 | 0.31% |
| Jun 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.00 | 0.12% |
| Jun 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.31% |
| Jun 5, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.93 | -0.31% |
| Jun 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.98 | 0.37% |
| Jun 3, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.92 | 0.06% |
| Jun 2, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.91 | 0.38% |
| May 30, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.85 | - |
| May 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.85 | 0.44% |
| May 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.78 | -0.56% |
| May 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.87 | 1.40% |
| May 23, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.65 | -0.19% |
| May 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.68 | 0.06% |