James Micro Cap Fund (JMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.30
-0.08 (-0.30%)
Aug 27, 2026, 8:06 AM EST
JMCRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.11% |
| Aug 26, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.30% |
| Aug 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Aug 24, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.60% |
| Aug 21, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.64% |
| Aug 20, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.12% |
| Aug 19, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.37% |
| Aug 18, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.18% |
| Aug 17, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.26% |
| Aug 14, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.33% |
| Aug 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.67% |
| Aug 12, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.60% |
| Aug 11, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.38% |
| Aug 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.08% |
| Aug 7, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.15% |
| Aug 6, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -1.25% |
| Aug 5, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.80% |
| Aug 4, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.33% |
| Aug 3, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.20% |
| Jul 31, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.38% |
| Jul 30, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.98% |
| Jul 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.23% |
| Jul 28, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.53% |
| Jul 27, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.53% |
| Jul 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.61% |
| Jul 23, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.83% |
| Jul 22, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.53% |
| Jul 21, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.33% |
| Jul 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.34% |
| Jul 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.01% |
| Jul 16, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.06% |
| Jul 15, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.80% |
| Jul 14, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.23% |
| Jul 13, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.65% |
| Jul 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| Jul 9, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.82% |
| Jul 8, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.19% |
| Jul 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.61% |
| Jul 6, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.08% |
| Jul 2, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.39% |
| Jul 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.89% |
| Jun 30, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.05% |
| Jun 29, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.23% |
| Jun 26, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.11% |
| Jun 25, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.49% |
| Jun 24, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.95% |
| Jun 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.72% |
| Jun 22, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.27% |
| Jun 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.54% |
| Jun 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% |