JPMorgan Emerging Markets Debt R5 (JEMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.42
0.00 (0.00%)
At close: Nov 6, 2026
JEMRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Nov 5, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Nov 4, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.47% |
| Nov 3, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% |
| Nov 2, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Oct 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% |
| Oct 29, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% |
| Oct 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.11% |
| Oct 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | 0.16% |
| Oct 26, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | -0.31% |
| Oct 23, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | - |
| Oct 22, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | 0.16% |
| Oct 21, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | 0.16% |
| Oct 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | - |
| Oct 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | -0.45% |
| Oct 16, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.40 | -0.16% |
| Oct 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | 0.45% |
| Oct 14, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.38 | -0.16% |
| Oct 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.39 | 0.31% |
| Oct 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | - |
| Oct 9, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.37 | 0.31% |
| Oct 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | 0.16% |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.34 | -0.31% |
| Oct 6, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | 0.79% |
| Oct 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Oct 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | - |
| Oct 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.31 | -0.63% |
| Sep 30, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.35 | -0.16% |
| Sep 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | - |
| Sep 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.36 | -0.93% |
| Sep 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -0.46% |
| Sep 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.45 | -0.60% |
| Sep 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | -0.76% |
| Sep 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | 0.15% |
| Sep 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 0.15% |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -0.15% |
| Sep 17, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 0.46% |
| Sep 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 0.15% |
| Sep 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | -0.31% |
| Sep 14, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.51 | -0.46% |
| Sep 11, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | - |
| Sep 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | -0.44% |
| Sep 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -0.30% |
| Sep 8, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | -0.15% |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | 0.15% |
| Sep 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | 0.30% |
| Sep 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | - |
| Sep 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -0.30% |
| Aug 31, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | -0.15% |
| Aug 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | - |