JPMorgan Emerging Markets Debt Fund Class R5 (JEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.78
0.00 (0.00%)
At close: Jan 30, 2026
JEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Jan 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jan 29, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% |
| Jan 28, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.59% |
| Jan 27, 2026 | 6.79 | 6.79 | 6.79 | 6.83 | 6.79 | 0.15% |
| Jan 26, 2026 | 6.78 | 6.78 | 6.78 | 6.82 | 6.78 | 0.29% |
| Jan 23, 2026 | 6.76 | 6.76 | 6.76 | 6.80 | 6.76 | 0.15% |
| Jan 22, 2026 | 6.75 | 6.75 | 6.75 | 6.79 | 6.75 | 0.44% |
| Jan 21, 2026 | 6.72 | 6.72 | 6.72 | 6.76 | 6.72 | 0.30% |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.74 | 6.70 | -0.44% |
| Jan 16, 2026 | 6.73 | 6.73 | 6.73 | 6.77 | 6.73 | - |
| Jan 15, 2026 | 6.73 | 6.73 | 6.73 | 6.77 | 6.73 | 0.15% |
| Jan 14, 2026 | 6.72 | 6.72 | 6.72 | 6.76 | 6.72 | - |
| Jan 13, 2026 | 6.72 | 6.72 | 6.72 | 6.76 | 6.72 | - |
| Jan 12, 2026 | 6.72 | 6.72 | 6.72 | 6.76 | 6.72 | - |
| Jan 9, 2026 | 6.72 | 6.72 | 6.72 | 6.76 | 6.72 | 0.15% |
| Jan 8, 2026 | 6.71 | 6.71 | 6.71 | 6.75 | 6.71 | -0.30% |
| Jan 7, 2026 | 6.73 | 6.73 | 6.73 | 6.77 | 6.73 | -0.15% |
| Jan 6, 2026 | 6.74 | 6.74 | 6.74 | 6.78 | 6.74 | - |
| Jan 5, 2026 | 6.74 | 6.74 | 6.74 | 6.78 | 6.74 | 0.59% |
| Jan 2, 2026 | 6.70 | 6.70 | 6.70 | 6.74 | 6.70 | - |
| Dec 31, 2025 | 6.70 | 6.70 | 6.70 | 6.74 | 6.70 | - |
| Dec 30, 2025 | 6.70 | 6.70 | 6.70 | 6.74 | 6.70 | - |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.74 | 6.70 | -0.44% |
| Dec 26, 2025 | 6.69 | 6.69 | 6.69 | 6.77 | 6.69 | - |
| Dec 24, 2025 | 6.69 | 6.69 | 6.69 | 6.77 | 6.69 | 0.15% |
| Dec 23, 2025 | 6.68 | 6.68 | 6.68 | 6.76 | 6.68 | - |
| Dec 22, 2025 | 6.68 | 6.68 | 6.68 | 6.76 | 6.68 | - |
| Dec 19, 2025 | 6.68 | 6.68 | 6.68 | 6.76 | 6.68 | - |
| Dec 18, 2025 | 6.68 | 6.68 | 6.68 | 6.76 | 6.68 | 0.15% |
| Dec 17, 2025 | 6.67 | 6.67 | 6.67 | 6.75 | 6.67 | -0.15% |
| Dec 16, 2025 | 6.68 | 6.68 | 6.68 | 6.76 | 6.68 | 0.15% |
| Dec 15, 2025 | 6.67 | 6.67 | 6.67 | 6.75 | 6.67 | 0.30% |
| Dec 12, 2025 | 6.65 | 6.65 | 6.65 | 6.73 | 6.65 | - |
| Dec 11, 2025 | 6.65 | 6.65 | 6.65 | 6.73 | 6.65 | 0.30% |
| Dec 10, 2025 | 6.63 | 6.63 | 6.63 | 6.71 | 6.63 | 0.30% |
| Dec 9, 2025 | 6.61 | 6.61 | 6.61 | 6.69 | 6.61 | -0.30% |
| Dec 8, 2025 | 6.63 | 6.63 | 6.63 | 6.71 | 6.63 | -0.30% |
| Dec 5, 2025 | 6.65 | 6.65 | 6.65 | 6.73 | 6.65 | -0.15% |
| Dec 4, 2025 | 6.66 | 6.66 | 6.66 | 6.74 | 6.66 | - |
| Dec 3, 2025 | 6.66 | 6.66 | 6.66 | 6.74 | 6.66 | 0.30% |
| Dec 2, 2025 | 6.64 | 6.64 | 6.64 | 6.72 | 6.64 | 0.30% |
| Dec 1, 2025 | 6.62 | 6.62 | 6.62 | 6.70 | 6.62 | -0.15% |
| Nov 28, 2025 | 6.63 | 6.63 | 6.63 | 6.71 | 6.63 | 0.15% |
| Nov 26, 2025 | 6.62 | 6.62 | 6.62 | 6.70 | 6.62 | 0.15% |
| Nov 25, 2025 | 6.61 | 6.61 | 6.61 | 6.69 | 6.61 | -0.45% |
| Nov 24, 2025 | 6.61 | 6.61 | 6.61 | 6.72 | 6.61 | 0.30% |
| Nov 21, 2025 | 6.59 | 6.59 | 6.59 | 6.70 | 6.59 | -0.15% |
| Nov 20, 2025 | 6.60 | 6.60 | 6.60 | 6.71 | 6.60 | - |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.71 | 6.60 | 0.15% |