JPMorgan Emerging Markets Debt Fund (JEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.74
+0.02 (0.30%)
At close: Dec 3, 2025
JEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Dec 3, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% |
| Dec 2, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.15% |
| Nov 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.15% |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% |
| Nov 25, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% |
| Nov 24, 2025 | 6.68 | 6.68 | 6.68 | 6.72 | 6.68 | 0.30% |
| Nov 21, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | -0.15% |
| Nov 20, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.67 | - |
| Nov 19, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.67 | 0.15% |
| Nov 18, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | - |
| Nov 17, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | - |
| Nov 14, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | -0.15% |
| Nov 13, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.67 | - |
| Nov 12, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.67 | 0.15% |
| Nov 11, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | 0.15% |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.65 | 0.15% |
| Nov 7, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.64 | -0.15% |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.65 | 0.15% |
| Nov 5, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.64 | - |
| Nov 4, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.64 | -0.30% |
| Nov 3, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | -0.15% |
| Oct 31, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.67 | 0.15% |
| Oct 30, 2025 | 6.66 | 6.66 | 6.66 | 6.70 | 6.66 | -0.30% |
| Oct 29, 2025 | 6.68 | 6.68 | 6.68 | 6.72 | 6.68 | -0.59% |
| Oct 28, 2025 | 6.69 | 6.69 | 6.69 | 6.76 | 6.69 | 0.15% |
| Oct 27, 2025 | 6.68 | 6.68 | 6.68 | 6.75 | 6.68 | 0.75% |
| Oct 24, 2025 | 6.63 | 6.63 | 6.63 | 6.70 | 6.63 | 0.15% |
| Oct 23, 2025 | 6.62 | 6.62 | 6.62 | 6.69 | 6.62 | - |
| Oct 22, 2025 | 6.62 | 6.62 | 6.62 | 6.69 | 6.62 | - |
| Oct 21, 2025 | 6.62 | 6.62 | 6.62 | 6.69 | 6.62 | 0.30% |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.67 | 6.60 | 0.30% |
| Oct 17, 2025 | 6.58 | 6.58 | 6.58 | 6.65 | 6.58 | -0.15% |
| Oct 16, 2025 | 6.59 | 6.59 | 6.59 | 6.66 | 6.59 | 0.30% |
| Oct 15, 2025 | 6.57 | 6.57 | 6.57 | 6.64 | 6.57 | 0.61% |
| Oct 14, 2025 | 6.53 | 6.53 | 6.53 | 6.60 | 6.53 | -0.15% |
| Oct 13, 2025 | 6.54 | 6.54 | 6.54 | 6.61 | 6.54 | - |
| Oct 10, 2025 | 6.54 | 6.54 | 6.54 | 6.61 | 6.54 | -0.30% |
| Oct 9, 2025 | 6.56 | 6.56 | 6.56 | 6.63 | 6.56 | 0.15% |
| Oct 8, 2025 | 6.55 | 6.55 | 6.55 | 6.62 | 6.55 | - |
| Oct 7, 2025 | 6.55 | 6.55 | 6.55 | 6.62 | 6.55 | - |
| Oct 6, 2025 | 6.55 | 6.55 | 6.55 | 6.62 | 6.55 | -0.15% |
| Oct 3, 2025 | 6.56 | 6.56 | 6.56 | 6.63 | 6.56 | 0.15% |
| Oct 2, 2025 | 6.55 | 6.55 | 6.55 | 6.62 | 6.55 | 0.30% |
| Oct 1, 2025 | 6.53 | 6.53 | 6.53 | 6.60 | 6.53 | - |
| Sep 30, 2025 | 6.53 | 6.53 | 6.53 | 6.60 | 6.53 | -0.15% |
| Sep 29, 2025 | 6.54 | 6.54 | 6.54 | 6.61 | 6.54 | 0.15% |
| Sep 26, 2025 | 6.53 | 6.53 | 6.53 | 6.60 | 6.53 | -0.30% |
| Sep 25, 2025 | 6.53 | 6.53 | 6.53 | 6.62 | 6.53 | -0.30% |