JPMorgan Total Return Fund Class I Shares (JMTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.71
0.00 (0.00%)
Inactive · Last trade price on Jul 29, 2025
JMTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 25, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 23, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 22, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
| Jul 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% |
| Jul 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| Jul 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% |
| Jul 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jul 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jul 1, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jun 30, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jun 27, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |
| Jun 26, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.34% |
| Jun 25, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 24, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 23, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 20, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 18, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 17, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 16, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 13, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 12, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 11, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 10, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 9, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | - |
| Jun 6, 2025 | 8.68 | 8.68 | 8.68 | 8.71 | 8.68 | 0.11% |
| Jun 5, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | - |
| Jun 4, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | - |
| Jun 3, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | - |
| Jun 2, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | - |
| May 30, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | 0.12% |
| May 29, 2025 | 8.66 | 8.66 | 8.66 | 8.69 | 8.66 | -0.11% |
| May 28, 2025 | 8.67 | 8.67 | 8.67 | 8.70 | 8.67 | -0.34% |
| May 27, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | - |
| May 23, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | - |
| May 22, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | - |
| May 21, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | - |
| May 20, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | - |
| May 19, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.67 | 0.11% |
| May 16, 2025 | 8.66 | 8.66 | 8.66 | 8.72 | 8.66 | - |