JPMorgan High Yield Fund Class R2 (JHYZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.45
-0.01 (-0.15%)
At close: May 19, 2026
JHYZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% |
| May 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.15% |
| May 15, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.31% |
| May 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| May 13, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| May 12, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% |
| May 11, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| May 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% |
| May 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| May 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% |
| May 1, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| Apr 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% |
| Apr 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% |
| Apr 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% |
| Apr 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | 0.15% |
| Apr 24, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | - |
| Apr 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | - |
| Apr 22, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | - |
| Apr 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | -0.15% |
| Apr 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | - |
| Apr 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | 0.31% |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | -0.15% |
| Apr 15, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | - |
| Apr 14, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | 0.46% |
| Apr 13, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - |
| Apr 10, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - |
| Apr 9, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | 0.15% |
| Apr 8, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | 0.47% |
| Apr 7, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | - |
| Apr 6, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.16% |
| Apr 2, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | - |
| Apr 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | 0.31% |
| Mar 31, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.47% |
| Mar 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 0.16% |
| Mar 27, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | -0.78% |
| Mar 26, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | -0.47% |
| Mar 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 0.31% |
| Mar 24, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | -0.16% |
| Mar 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.31% |
| Mar 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | -0.31% |
| Mar 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | -0.16% |
| Mar 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -0.15% |
| Mar 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | 0.16% |
| Mar 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 0.31% |
| Mar 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | -0.31% |
| Mar 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -0.31% |
| Mar 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | -0.15% |
| Mar 10, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | 0.15% |