JPMorgan Floating Rate Income R6 (JPHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.00
+0.01 (0.13%)
Oct 31, 2025, 4:00 PM EDT
JPHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Oct 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.62% |
| Oct 28, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Oct 27, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Oct 24, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Oct 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Oct 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Oct 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% |
| Oct 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Oct 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Oct 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Oct 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 7, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 6, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 2, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Oct 1, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Sep 30, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Sep 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| Sep 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.62% |
| Sep 25, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Sep 24, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Sep 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Sep 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Sep 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Sep 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Sep 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Sep 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Sep 15, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Sep 11, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Sep 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Sep 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Sep 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Sep 5, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| Sep 4, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Sep 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Sep 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Aug 29, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Aug 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Aug 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.62% |
| Aug 26, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% |
| Aug 25, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Aug 22, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Aug 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |