JPMorgan Hedged Equity 2 R5 (JHDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.30
+0.04 (0.21%)
Apr 2, 2026, 4:00 PM EST
JHDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.21% |
| Mar 31, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.10% |
| Mar 30, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.16% |
| Mar 27, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.83% |
| Mar 26, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.88% |
| Mar 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.15% |
| Mar 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.15% |
| Mar 23, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.47% |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.62% |
| Mar 19, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.15% |
| Mar 18, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.97% |
| Mar 17, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Mar 16, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.56% |
| Mar 13, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.26% |
| Mar 12, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.01% |
| Mar 11, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| Mar 10, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.15% |
| Mar 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.40% |
| Mar 6, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.80% |
| Mar 5, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Mar 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.45% |
| Mar 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.60% |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Feb 26, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Feb 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.40% |
| Feb 24, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.30% |
| Feb 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.55% |
| Feb 20, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.40% |
| Feb 19, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.15% |
| Feb 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.35% |
| Feb 17, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.15% |
| Feb 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% |
| Feb 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Feb 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.05% |
| Feb 9, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| Feb 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.11% |
| Feb 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.60% |
| Feb 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Feb 2, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Jan 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.40% |
| Jan 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.05% |
| Jan 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.05% |
| Jan 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.35% |
| Jan 26, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Jan 23, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.15% |
| Jan 22, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.66% |
| Jan 21, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.97% |