JPMorgan Hedged Equity 2 R5 (JHDFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.49
+0.15 (0.82%)
May 27, 2025, 4:00 PM EDT
JHDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.27% |
| May 28, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.11% |
| May 27, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.82% |
| May 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| May 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.11% |
| May 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.59% |
| May 20, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.22% |
| May 19, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% |
| May 16, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% |
| May 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.43% |
| May 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.60% |
| May 9, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.06% |
| May 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| May 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.28% |
| May 6, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.39% |
| May 5, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.28% |
| May 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.72% |
| May 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.56% |
| Apr 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.17% |
| Apr 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Apr 28, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Apr 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.11% |
| Apr 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Apr 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.28% |
| Apr 22, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.06% |
| Apr 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.06% |
| Apr 17, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |
| Apr 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.17% |
| Apr 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.06% |
| Apr 14, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% |
| Apr 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.51% |
| Apr 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.22% |
| Apr 9, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 3.04% |
| Apr 8, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.74% |
| Apr 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.06% |
| Apr 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.90% |
| Apr 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.70% |
| Apr 2, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Apr 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.06% |
| Mar 31, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.22% |
| Mar 28, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.88% |
| Mar 27, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.38% |
| Mar 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.65% |
| Mar 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| Mar 24, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.87% |
| Mar 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Mar 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% |
| Mar 19, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.49% |