JPMorgan Emerging Markets Debt Fund Class R5 (JEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.74
-0.04 (-0.59%)
At close: Mar 6, 2026
JEMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% |
| Mar 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% |
| Mar 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.59% |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% |
| Mar 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% |
| Feb 27, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% |
| Feb 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% |
| Feb 24, 2026 | 6.85 | 6.85 | 6.85 | 6.88 | 6.85 | -0.15% |
| Feb 23, 2026 | 6.86 | 6.86 | 6.86 | 6.89 | 6.86 | 0.15% |
| Feb 20, 2026 | 6.85 | 6.85 | 6.85 | 6.88 | 6.85 | - |
| Feb 19, 2026 | 6.85 | 6.85 | 6.85 | 6.88 | 6.85 | -0.15% |
| Feb 18, 2026 | 6.86 | 6.86 | 6.86 | 6.89 | 6.86 | - |
| Feb 17, 2026 | 6.86 | 6.86 | 6.86 | 6.89 | 6.86 | 0.15% |
| Feb 13, 2026 | 6.85 | 6.85 | 6.85 | 6.88 | 6.85 | 0.15% |
| Feb 12, 2026 | 6.84 | 6.84 | 6.84 | 6.87 | 6.84 | 0.44% |
| Feb 11, 2026 | 6.81 | 6.81 | 6.81 | 6.84 | 6.81 | - |
| Feb 10, 2026 | 6.81 | 6.81 | 6.81 | 6.84 | 6.81 | 0.29% |
| Feb 9, 2026 | 6.79 | 6.79 | 6.79 | 6.82 | 6.79 | 0.15% |
| Feb 6, 2026 | 6.78 | 6.78 | 6.78 | 6.81 | 6.78 | 0.15% |
| Feb 5, 2026 | 6.77 | 6.77 | 6.77 | 6.80 | 6.77 | - |
| Feb 4, 2026 | 6.77 | 6.77 | 6.77 | 6.80 | 6.77 | 0.15% |
| Feb 3, 2026 | 6.76 | 6.76 | 6.76 | 6.79 | 6.76 | - |
| Feb 2, 2026 | 6.76 | 6.76 | 6.76 | 6.79 | 6.76 | 0.15% |
| Jan 30, 2026 | 6.75 | 6.75 | 6.75 | 6.78 | 6.75 | - |
| Jan 29, 2026 | 6.75 | 6.75 | 6.75 | 6.78 | 6.75 | -0.15% |
| Jan 28, 2026 | 6.76 | 6.76 | 6.76 | 6.79 | 6.76 | -0.59% |
| Jan 27, 2026 | 6.76 | 6.76 | 6.76 | 6.83 | 6.76 | 0.15% |
| Jan 26, 2026 | 6.75 | 6.75 | 6.75 | 6.82 | 6.75 | 0.29% |
| Jan 23, 2026 | 6.73 | 6.73 | 6.73 | 6.80 | 6.73 | 0.15% |
| Jan 22, 2026 | 6.72 | 6.72 | 6.72 | 6.79 | 6.72 | 0.44% |
| Jan 21, 2026 | 6.69 | 6.69 | 6.69 | 6.76 | 6.69 | 0.30% |
| Jan 20, 2026 | 6.67 | 6.67 | 6.67 | 6.74 | 6.67 | -0.44% |
| Jan 16, 2026 | 6.70 | 6.70 | 6.70 | 6.77 | 6.70 | - |
| Jan 15, 2026 | 6.70 | 6.70 | 6.70 | 6.77 | 6.70 | 0.15% |
| Jan 14, 2026 | 6.69 | 6.69 | 6.69 | 6.76 | 6.69 | - |
| Jan 13, 2026 | 6.69 | 6.69 | 6.69 | 6.76 | 6.69 | - |
| Jan 12, 2026 | 6.69 | 6.69 | 6.69 | 6.76 | 6.69 | - |
| Jan 9, 2026 | 6.69 | 6.69 | 6.69 | 6.76 | 6.69 | 0.15% |
| Jan 8, 2026 | 6.68 | 6.68 | 6.68 | 6.75 | 6.68 | -0.30% |
| Jan 7, 2026 | 6.70 | 6.70 | 6.70 | 6.77 | 6.70 | -0.15% |
| Jan 6, 2026 | 6.71 | 6.71 | 6.71 | 6.78 | 6.71 | - |
| Jan 5, 2026 | 6.71 | 6.71 | 6.71 | 6.78 | 6.71 | 0.59% |
| Jan 2, 2026 | 6.67 | 6.67 | 6.67 | 6.74 | 6.67 | - |
| Dec 31, 2025 | 6.67 | 6.67 | 6.67 | 6.74 | 6.67 | - |
| Dec 30, 2025 | 6.67 | 6.67 | 6.67 | 6.74 | 6.67 | - |
| Dec 29, 2025 | 6.67 | 6.67 | 6.67 | 6.74 | 6.67 | -0.44% |
| Dec 26, 2025 | 6.66 | 6.66 | 6.66 | 6.77 | 6.66 | - |
| Dec 24, 2025 | 6.66 | 6.66 | 6.66 | 6.77 | 6.66 | 0.15% |
| Dec 23, 2025 | 6.65 | 6.65 | 6.65 | 6.76 | 6.65 | - |