JPMorgan Hedged Equity Fund Class C (JHQCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.12
-0.06 (-0.19%)
May 21, 2025, 8:06 AM EDT
JHQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.72% |
| May 20, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.19% |
| May 19, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.03% |
| May 16, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.34% |
| May 15, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.09% |
| May 14, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| May 13, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.41% |
| May 12, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.88% |
| May 9, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.03% |
| May 8, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.19% |
| May 7, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.32% |
| May 6, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.45% |
| May 5, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.38% |
| May 2, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.83% |
| May 1, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.58% |
| Apr 30, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.32% |
| Apr 29, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.19% |
| Apr 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.06% |
| Apr 25, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.52% |
| Apr 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.19% |
| Apr 23, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.97% |
| Apr 22, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.28% |
| Apr 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.27% |
| Apr 17, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.07% |
| Apr 16, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.35% |
| Apr 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.07% |
| Apr 14, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.36% |
| Apr 11, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.03% |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.06% |
| Apr 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 5.22% |
| Apr 8, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.99% |
| Apr 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.17% |
| Apr 4, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -3.28% |
| Apr 3, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.65% |
| Apr 2, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.35% |
| Apr 1, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.19% |
| Mar 31, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.06% |
| Mar 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.68% |
| Mar 27, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.38% |
| Mar 26, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.06% |
| Mar 25, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.03% |
| Mar 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 1.39% |
| Mar 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.09% |
| Mar 20, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.09% |
| Mar 19, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.51% |
| Mar 18, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.82% |
| Mar 17, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.13% |
| Mar 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.08% |
| Mar 13, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.79% |
| Mar 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.13% |