JPMorgan Emerging Markets Debt Fund Class R5 (JEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.38
-0.01 (-0.16%)
Feb 18, 2025, 1:10 PM EST
JEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | -0.16% |
| Feb 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | -0.31% |
| Feb 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.16% |
| Feb 5, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 0.47% |
| Feb 4, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | 0.32% |
| Feb 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | -0.16% |
| Jan 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -0.16% |
| Jan 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.32 | 0.32% |
| Jan 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.30 | -0.47% |
| Jan 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | - |
| Jan 27, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | 0.16% |
| Jan 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.28 | 0.32% |
| Jan 23, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | -0.16% |
| Jan 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | - |
| Jan 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 0.47% |
| Jan 17, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | - |
| Jan 16, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | 0.16% |
| Jan 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.23 | 0.80% |
| Jan 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.18 | 0.16% |
| Jan 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -0.32% |
| Jan 10, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.19 | -0.32% |
| Jan 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.21 | -0.32% |
| Jan 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.23 | -0.16% |
| Jan 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | 0.16% |
| Jan 3, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.23 | 0.32% |
| Jan 2, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.21 | 0.16% |
| Dec 31, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | -0.16% |
| Dec 30, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.21 | 0.16% |
| Dec 27, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.20 | -0.63% |
| Dec 26, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | - |
| Dec 24, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | 0.16% |
| Dec 23, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | -0.16% |
| Dec 20, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | 0.16% |
| Dec 19, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | -0.94% |
| Dec 18, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.25 | -0.16% |
| Dec 17, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | -0.16% |
| Dec 16, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.27 | -0.16% |
| Dec 13, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | -0.31% |
| Dec 12, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.30 | -0.31% |
| Dec 11, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | - |
| Dec 10, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | -0.16% |
| Dec 9, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | - |
| Dec 6, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 0.31% |
| Dec 5, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | 0.31% |
| Dec 4, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.29 | 0.16% |
| Dec 3, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | 0.16% |
| Dec 2, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.27 | - |
| Nov 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.27 | 0.16% |
| Nov 27, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 0.31% |
| Nov 26, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.25 | -0.47% |
| Nov 25, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.24 | 0.47% |
| Nov 22, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | - |
| Nov 21, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | 0.16% |
| Nov 20, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | 0.16% |
| Nov 19, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.19 | 0.32% |
| Nov 18, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | -0.16% |
| Nov 15, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | -0.47% |
| Nov 14, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | - |
| Nov 13, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | -0.16% |
| Nov 12, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.22 | -0.47% |
| Nov 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | 0.16% |
| Nov 8, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.24 | 0.31% |
| Nov 7, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.22 | 0.95% |
| Nov 6, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.16 | -0.16% |
| Nov 5, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.17 | -0.16% |
| Nov 4, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | - |
| Nov 1, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.18 | -0.16% |
| Oct 31, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.19 | -0.31% |
| Oct 30, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.21 | 0.16% |
| Oct 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | -0.47% |
| Oct 28, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.20 | -0.16% |
| Oct 25, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.21 | 0.31% |
| Oct 24, 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.19 | 0.16% |
| Oct 23, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | -0.31% |
| Oct 22, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.20 | -0.31% |
| Oct 21, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | -0.78% |
| Oct 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | 0.16% |
| Oct 17, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.26 | -0.31% |
| Oct 16, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.28 | 0.16% |
| Oct 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | 0.31% |
| Oct 14, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.25 | - |
| Oct 11, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.25 | 0.16% |
| Oct 10, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.24 | -0.31% |
| Oct 9, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.26 | - |
| Oct 8, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.26 | -0.16% |
| Oct 7, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.27 | -0.31% |
| Oct 4, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.29 | -0.31% |