JPMorgan Emerging Markets Debt Fund Class R5 (JEMRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.33
+0.03 (0.48%)
At close: Jun 4, 2025
JEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Jun 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.16% |
| Jun 4, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% |
| Jun 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% |
| Jun 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.16% |
| May 30, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| May 29, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| May 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% |
| May 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.48% |
| May 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.16% |
| May 21, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.32% |
| May 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.16% |
| May 19, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% |
| May 16, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% |
| May 15, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| May 14, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.16% |
| May 13, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.32% |
| May 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.48% |
| May 9, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| May 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| May 7, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.48% |
| May 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% |
| May 5, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% |
| May 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% |
| Apr 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.32% |
| Apr 29, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% |
| Apr 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32% |
| Apr 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.23 | 0.64% |
| Apr 24, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.19 | 0.16% |
| Apr 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | 0.81% |
| Apr 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | 0.16% |
| Apr 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.12 | -0.32% |
| Apr 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | 0.33% |
| Apr 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.12 | 0.16% |
| Apr 15, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.11 | 0.33% |
| Apr 14, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.09 | 1.66% |
| Apr 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.99 | -0.99% |
| Apr 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.05 | 0.50% |
| Apr 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | -0.82% |
| Apr 8, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.07 | 0.16% |
| Apr 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | -1.94% |
| Apr 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.18 | -1.12% |
| Apr 3, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.25 | -0.48% |
| Apr 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - |
| Apr 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | 0.32% |
| Mar 31, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.26 | - |
| Mar 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.26 | - |
| Mar 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.26 | -0.95% |