JPMorgan Emerging Markets Debt Fund Class R5 (JEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.16
+0.02 (0.33%)
Apr 17, 2025, 4:00 PM EDT
JEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% |
| Apr 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% |
| Apr 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% |
| Apr 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% |
| Apr 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Apr 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.33% |
| Apr 14, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.66% |
| Apr 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99% |
| Apr 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.50% |
| Apr 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.82% |
| Apr 8, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Apr 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.94% |
| Apr 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.12% |
| Apr 3, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.48% |
| Apr 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Apr 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% |
| Mar 31, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Mar 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Mar 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% |
| Mar 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% |
| Mar 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% |
| Mar 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% |
| Mar 21, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% |
| Mar 20, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% |
| Mar 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Mar 18, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Mar 17, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% |
| Mar 14, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% |
| Mar 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% |
| Mar 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Mar 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.16% |
| Mar 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Mar 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.16% |
| Mar 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.47% |
| Mar 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% |
| Mar 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% |
| Mar 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Feb 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% |
| Feb 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% |
| Feb 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% |
| Feb 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | 0.31% |
| Feb 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | - |
| Feb 21, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 0.31% |
| Feb 20, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | - |
| Feb 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | -0.16% |
| Feb 18, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | -0.16% |
| Feb 14, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 0.47% |
| Feb 13, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | 0.47% |
| Feb 12, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.29 | -0.31% |
| Feb 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -0.31% |