JPMorgan Diversified Fund Class R6 (JDVZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.98
-0.14 (-0.87%)
Feb 21, 2025, 4:00 PM EST
JDVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.26% |
| Mar 11, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.51% |
| Mar 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.52% |
| Mar 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.44% |
| Mar 6, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.19% |
| Mar 5, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.82% |
| Mar 4, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.75% |
| Mar 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% |
| Feb 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.01% |
| Feb 27, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.94% |
| Feb 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Feb 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Feb 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% |
| Feb 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.87% |
| Feb 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.12% |
| Feb 19, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| Feb 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Feb 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.25% |
| Feb 13, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.81% |
| Feb 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.44% |
| Feb 11, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Feb 10, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.31% |
| Feb 7, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.68% |
| Feb 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.25% |
| Feb 5, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% |
| Feb 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Feb 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.50% |
| Jan 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.37% |
| Jan 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.57% |
| Jan 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| Jan 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Jan 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.75% |
| Jan 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.06% |
| Jan 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.31% |
| Jan 22, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| Jan 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.08% |
| Jan 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.51% |
| Jan 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.26% |
| Jan 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.49% |
| Jan 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.26% |
| Jan 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jan 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -1.41% |
| Jan 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| Jan 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.76% |
| Jan 6, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.45% |
| Jan 3, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% |
| Jan 2, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.06% |
| Dec 31, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.21% |
| Dec 30, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.56 | -0.51% |
| Dec 27, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.64 | -0.57% |