JPMorgan Total Return Fund Class A Shares (JMTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.03
0.00 (0.00%)
Inactive · Last trade price on Jul 29, 2025
JMTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Jul 28, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 25, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Jul 24, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Jul 23, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 15, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jul 14, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.11% |
| Jul 11, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 8, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 3, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 2, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Jul 1, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| Jun 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jun 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | - |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | - |
| Jun 23, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | - |
| Jun 20, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | 0.11% |
| Jun 18, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 17, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | -0.11% |
| Jun 16, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | - |
| Jun 13, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | - |
| Jun 12, 2025 | 9.00 | 9.00 | 9.00 | 9.03 | 9.00 | 0.11% |
| Jun 11, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 10, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 9, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 6, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 5, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 4, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 3, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | - |
| Jun 2, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | 0.11% |
| May 30, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.98 | - |
| May 29, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.98 | -0.11% |
| May 28, 2025 | 8.99 | 8.99 | 8.99 | 9.02 | 8.99 | -0.33% |
| May 27, 2025 | 8.99 | 8.99 | 8.99 | 9.05 | 8.99 | - |
| May 23, 2025 | 8.99 | 8.99 | 8.99 | 9.05 | 8.99 | 0.11% |
| May 22, 2025 | 8.98 | 8.98 | 8.98 | 9.04 | 8.98 | - |
| May 21, 2025 | 8.98 | 8.98 | 8.98 | 9.04 | 8.98 | - |
| May 20, 2025 | 8.98 | 8.98 | 8.98 | 9.04 | 8.98 | - |
| May 19, 2025 | 8.98 | 8.98 | 8.98 | 9.04 | 8.98 | - |
| May 16, 2025 | 8.98 | 8.98 | 8.98 | 9.04 | 8.98 | - |