JPMorgan Emerging Markets Debt Fund Class I (JEMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.18
+0.02 (0.32%)
Jun 3, 2025, 4:00 PM EDT
JEMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jun 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Jun 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.49% |
| Jun 3, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% |
| Jun 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% |
| May 30, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| May 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.33% |
| May 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% |
| May 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | 0.32% |
| May 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 0.16% |
| May 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | -0.16% |
| May 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | -0.48% |
| May 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.16% |
| May 19, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | -0.16% |
| May 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.32% |
| May 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | - |
| May 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | - |
| May 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | 0.16% |
| May 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 0.49% |
| May 9, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 0.16% |
| May 8, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -0.33% |
| May 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.49% |
| May 6, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | 0.16% |
| May 5, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | -0.16% |
| May 2, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | -0.16% |
| May 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | - |
| Apr 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -0.33% |
| Apr 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.16% |
| Apr 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | -0.32% |
| Apr 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.10 | 0.49% |
| Apr 24, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.08 | 0.33% |
| Apr 23, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | 0.66% |
| Apr 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | 0.17% |
| Apr 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.01 | -0.33% |
| Apr 17, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.03 | 0.50% |
| Apr 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - |
| Apr 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | 0.33% |
| Apr 14, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 5.98 | 1.69% |
| Apr 11, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.88 | -1.00% |
| Apr 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.94 | 0.50% |
| Apr 9, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.91 | -0.83% |
| Apr 8, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.96 | 0.17% |
| Apr 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | -1.80% |
| Apr 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | -1.13% |
| Apr 3, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | -0.48% |
| Apr 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.15 | -0.16% |
| Apr 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | 0.48% |
| Mar 31, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | -0.16% |
| Mar 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - |
| Mar 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -0.96% |