JPMorgan High Yield R2 (JHYZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.45
-0.01 (-0.15%)
Jul 8, 2026, 4:00 PM EST
JHYZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | -0.15% |
| Jul 7, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Jul 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Jul 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Jul 1, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jun 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jun 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.16% |
| Jun 26, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.02% |
| Jun 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| Jun 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| Jun 23, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | -0.16% |
| Jun 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - |
| Jun 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | - |
| Jun 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | -0.15% |
| Jun 16, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | - |
| Jun 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | 0.31% |
| Jun 12, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| Jun 11, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | 0.31% |
| Jun 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - |
| Jun 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - |
| Jun 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - |
| Jun 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | -0.31% |
| Jun 4, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | 0.16% |
| Jun 3, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | -0.16% |
| Jun 2, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| Jun 1, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| May 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | - |
| May 28, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | 0.16% |
| May 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | -0.06% |
| May 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 0.31% |
| May 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | - |
| May 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | 0.16% |
| May 20, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | 0.31% |
| May 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -0.16% |
| May 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.39 | -0.16% |
| May 15, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -0.31% |
| May 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 0.16% |
| May 13, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | - |
| May 12, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | -0.16% |
| May 11, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | -0.16% |
| May 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 0.16% |
| May 7, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | -0.16% |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 0.31% |
| May 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | - |
| May 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | -0.16% |
| May 1, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 0.16% |
| Apr 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | 0.16% |
| Apr 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -0.16% |
| Apr 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | -0.14% |
| Apr 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.42 | 0.16% |