James Micro Cap Fund (JMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.83
+0.09 (0.38%)
Apr 2, 2026, 4:00 PM EST
JMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.38% |
| Apr 1, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.81% |
| Mar 31, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.66% |
| Mar 30, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.82% |
| Mar 27, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.94% |
| Mar 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.14% |
| Mar 25, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.68% |
| Mar 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.21% |
| Mar 23, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 2.16% |
| Mar 20, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.35% |
| Mar 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.70% |
| Mar 18, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.13% |
| Mar 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.22% |
| Mar 16, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.19% |
| Mar 13, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.18% |
| Mar 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.68% |
| Mar 11, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.30% |
| Mar 10, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.04% |
| Mar 9, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.65% |
| Mar 6, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.36% |
| Mar 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.90% |
| Mar 4, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.09% |
| Mar 3, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.36% |
| Mar 2, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.30% |
| Feb 27, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.28% |
| Feb 26, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.08% |
| Feb 25, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.92% |
| Feb 24, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.97% |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.90% |
| Feb 20, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.08% |
| Feb 19, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.41% |
| Feb 18, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Feb 17, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Feb 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.83% |
| Feb 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.96% |
| Feb 11, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.41% |
| Feb 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.04% |
| Feb 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.97% |
| Feb 5, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.13% |
| Feb 4, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.25% |
| Feb 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.79% |
| Feb 2, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.81% |
| Jan 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.71% |
| Jan 29, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.92% |
| Jan 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.64% |
| Jan 27, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.21% |
| Jan 26, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| Jan 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.95% |
| Jan 22, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% |