JPMorgan Hedged Equity Fund Class C (JHQCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.69
+0.04 (0.12%)
Oct 29, 2024, 8:00 PM EDT
JHQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.12% |
| Oct 28, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.09% |
| Oct 25, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.03% |
| Oct 24, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.12% |
| Oct 23, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.52% |
| Oct 22, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.06% |
| Oct 21, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.06% |
| Oct 18, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.21% |
| Oct 17, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.03% |
| Oct 16, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.37% |
| Oct 15, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.43% |
| Oct 14, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.43% |
| Oct 11, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.40% |
| Oct 10, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.06% |
| Oct 9, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.37% |
| Oct 8, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.56% |
| Oct 7, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.56% |
| Oct 4, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.44% |
| Oct 3, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.03% |
| Oct 2, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.06% |
| Oct 1, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.62% |
| Sep 30, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.34% |
| Sep 27, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.06% |
| Sep 26, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.44% |
| Sep 25, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.06% |
| Sep 24, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.19% |
| Sep 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.25% |
| Sep 20, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.19% |
| Sep 19, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.39% |
| Sep 18, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.22% |
| Sep 17, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.06% |
| Sep 16, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Sep 13, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.51% |
| Sep 12, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.48% |
| Sep 11, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.90% |
| Sep 10, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.26% |
| Sep 9, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.91% |
| Sep 6, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.38% |
| Sep 5, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.22% |
| Sep 4, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.03% |
| Sep 3, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.55% |
| Aug 30, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.70% |
| Aug 29, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.10% |
| Aug 28, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.44% |
| Aug 27, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.16% |
| Aug 26, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.13% |
| Aug 23, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.96% |
| Aug 22, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.73% |
| Aug 21, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.22% |
| Aug 20, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.19% |
| Aug 19, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.70% |
| Aug 16, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.13% |
| Aug 15, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.17% |
| Aug 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.23% |
| Aug 13, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.15% |
| Aug 12, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.03% |
| Aug 9, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.26% |
| Aug 8, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.37% |
| Aug 7, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.53% |
| Aug 6, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.67% |
| Aug 5, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.87% |
| Aug 2, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.91% |
| Aug 1, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.84% |
| Jul 31, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.04% |
| Jul 30, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.26% |
| Jul 29, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.03% |
| Jul 26, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.72% |
| Jul 25, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.29% |
| Jul 24, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.57% |
| Jul 23, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.16% |
| Jul 22, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.65% |
| Jul 19, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.26% |
| Jul 18, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.48% |
| Jul 17, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.73% |
| Jul 16, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.45% |
| Jul 15, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.03% |
| Jul 12, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.29% |
| Jul 11, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.41% |
| Jul 10, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.58% |
| Jul 9, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.03% |
| Jul 8, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Jul 5, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.39% |
| Jul 3, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.23% |
| Jul 2, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.42% |
| Jul 1, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.06% |
| Jun 28, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.36% |
| Jun 27, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| Jun 26, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.26% |
| Jun 25, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.84 | 0.42% |
| Jun 24, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.71 | -0.19% |
| Jun 21, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.77 | -0.03% |
| Jun 20, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.78 | -0.23% |
| Jun 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.85 | 0.19% |
| Jun 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.79 | 0.59% |
| Jun 14, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.61 | -0.07% |
| Jun 13, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.63 | 0.20% |
| Jun 12, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.57 | 0.79% |
| Jun 11, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.33 | 0.26% |
| Jun 10, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.25 | 0.27% |
| Jun 7, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.17 | -0.10% |