JPMorgan Europe Dynamic Fund Class I (JFESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.78
+0.20 (0.60%)
Feb 28, 2025, 4:00 PM EST
JFESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.60% |
| Feb 27, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.03% |
| Feb 26, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.12% |
| Feb 25, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.25% |
| Feb 24, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.24% |
| Feb 21, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | -0.48% |
| Feb 20, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.45% |
| Feb 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% |
| Feb 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.08% |
| Feb 14, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.09% |
| Feb 13, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.15% |
| Feb 12, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.73% |
| Feb 11, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.83% |
| Feb 10, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.18% |
| Feb 7, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.58% |
| Feb 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.62% |
| Feb 5, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 1.28% |
| Feb 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.46% |
| Feb 3, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.97% |
| Jan 31, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.65% |
| Jan 30, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.23% |
| Jan 29, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.19% |
| Jan 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.25% |
| Jan 27, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.32% |
| Jan 24, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.29% |
| Jan 23, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.22% |
| Jan 22, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.13% |
| Jan 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.89% |
| Jan 17, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.49% |
| Jan 16, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.76% |
| Jan 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.51% |
| Jan 14, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.81% |
| Jan 13, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.64% |
| Jan 10, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.78% |
| Jan 8, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.16% |
| Jan 7, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.36% |
| Jan 6, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.83% |
| Jan 3, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.37% |
| Jan 2, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.43% |
| Dec 31, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.07% |
| Dec 30, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.56% |
| Dec 27, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.07% |
| Dec 26, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.26% |
| Dec 24, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.03% |
| Dec 23, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.50% |
| Dec 20, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.17% |
| Dec 19, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -4.25% |
| Dec 18, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 30.32 | -2.41% |
| Dec 17, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.07 | -0.80% |
| Dec 16, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.32 | -0.28% |
| Dec 13, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 31.40 | 0.12% |
| Dec 12, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 31.37 | -0.91% |
| Dec 11, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 31.65 | 0.43% |
| Dec 10, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 31.52 | -0.67% |
| Dec 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.73 | -0.51% |
| Dec 6, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 31.89 | -0.24% |
| Dec 5, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 31.97 | 0.97% |
| Dec 4, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 31.66 | 0.55% |
| Dec 3, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.49 | 0.43% |
| Dec 2, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 31.36 | 0.12% |
| Nov 29, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.32 | 0.99% |
| Nov 27, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.01 | 0.69% |
| Nov 26, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 30.80 | -0.62% |
| Nov 25, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 30.99 | 0.25% |
| Nov 22, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 30.91 | 0.09% |
| Nov 21, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 30.88 | 0.09% |
| Nov 20, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 30.86 | -0.25% |
| Nov 19, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 30.93 | -0.37% |
| Nov 18, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 31.05 | 0.59% |
| Nov 15, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.87 | -0.40% |
| Nov 14, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 30.99 | 0.28% |
| Nov 13, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 30.90 | -0.74% |
| Nov 12, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 31.13 | -2.15% |
| Nov 11, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 31.82 | 0.21% |
| Nov 8, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 31.75 | -1.23% |
| Nov 7, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 32.14 | 0.72% |
| Nov 6, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.91 | -1.80% |
| Nov 5, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.50 | 1.38% |
| Nov 4, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 32.06 | -0.06% |
| Nov 1, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 32.08 | 0.12% |
| Oct 31, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 32.04 | -0.86% |
| Oct 30, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 32.32 | -0.47% |
| Oct 29, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 32.47 | -0.88% |
| Oct 28, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 32.76 | 1.04% |
| Oct 25, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 32.42 | -0.44% |
| Oct 24, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 32.57 | 0.27% |
| Oct 23, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 32.48 | -0.59% |
| Oct 22, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.67 | -0.41% |
| Oct 21, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.81 | -1.07% |
| Oct 18, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 33.16 | 0.23% |
| Oct 17, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.09 | 0.41% |
| Oct 16, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 32.95 | 0.44% |
| Oct 15, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.81 | -0.81% |
| Oct 14, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.08 | 0.41% |
| Oct 11, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 32.94 | 0.71% |
| Oct 10, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 32.71 | -0.23% |
| Oct 9, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.79 | 0.26% |
| Oct 8, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 32.70 | 0.21% |
| Oct 7, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 32.63 | -0.32% |
| Oct 4, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 32.74 | 0.50% |