JPMorgan Investor Balanced Fund Class R6 (JFQUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.12
-0.03 (-0.19%)
May 20, 2025, 4:00 PM EDT
JFQUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.99% |
| May 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.19% |
| May 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| May 16, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.37% |
| May 15, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.37% |
| May 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| May 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.25% |
| May 12, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.27% |
| May 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| May 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.06% |
| May 7, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.19% |
| May 6, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.19% |
| May 5, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.25% |
| May 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.70% |
| May 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Apr 30, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| Apr 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% |
| Apr 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.26% |
| Apr 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.39% |
| Apr 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.11% |
| Apr 23, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.72% |
| Apr 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.20% |
| Apr 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.05% |
| Apr 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
| Apr 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.72% |
| Apr 15, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.13% |
| Apr 14, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.79% |
| Apr 11, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.73% |
| Apr 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.70% |
| Apr 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 3.93% |
| Apr 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.87% |
| Apr 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.87% |
| Apr 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.85% |
| Apr 3, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.03% |
| Apr 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.32% |
| Apr 1, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.32% |
| Mar 31, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.45% |
| Mar 28, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.64 | -0.63% |
| Mar 27, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.74 | -0.19% |
| Mar 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | -0.63% |
| Mar 25, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.86 | 0.13% |
| Mar 24, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.84 | 0.50% |
| Mar 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | -0.13% |
| Mar 20, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.79 | -0.13% |
| Mar 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.80 | 0.57% |
| Mar 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.72 | -0.32% |
| Mar 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | 0.51% |
| Mar 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.69 | 0.96% |
| Mar 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.54 | -0.57% |
| Mar 12, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.63 | 0.19% |