JPMorgan Floating Rate Income R6 (JPHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.89
+0.01 (0.13%)
At close: Nov 26, 2025
JPHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% |
| Nov 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% |
| Nov 24, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | - |
| Nov 21, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | - |
| Nov 20, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | - |
| Nov 19, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | 0.13% |
| Nov 18, 2025 | 7.86 | 7.86 | 7.86 | 7.91 | 7.86 | -0.13% |
| Nov 17, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | - |
| Nov 14, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | - |
| Nov 13, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | - |
| Nov 12, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.87 | -1.12% |
| Nov 11, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.96 | - |
| Nov 10, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.96 | - |
| Nov 7, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.96 | 0.12% |
| Nov 6, 2025 | 7.95 | 7.95 | 7.95 | 8.00 | 7.95 | - |
| Nov 5, 2025 | 7.95 | 7.95 | 7.95 | 8.00 | 7.95 | 0.13% |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.94 | - |
| Nov 3, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.94 | -0.12% |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 8.00 | 7.95 | 0.13% |
| Oct 30, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.94 | - |
| Oct 29, 2025 | 7.94 | 7.94 | 7.94 | 7.99 | 7.94 | -0.62% |
| Oct 28, 2025 | 7.94 | 7.94 | 7.94 | 8.04 | 7.94 | 0.12% |
| Oct 27, 2025 | 7.93 | 7.93 | 7.93 | 8.03 | 7.93 | - |
| Oct 24, 2025 | 7.93 | 7.93 | 7.93 | 8.03 | 7.93 | 0.12% |
| Oct 23, 2025 | 7.92 | 7.92 | 7.92 | 8.02 | 7.92 | 0.12% |
| Oct 22, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 21, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 20, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | 0.12% |
| Oct 17, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 7.90 | - |
| Oct 16, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 7.90 | - |
| Oct 15, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 7.90 | 0.25% |
| Oct 14, 2025 | 7.88 | 7.88 | 7.88 | 7.98 | 7.88 | - |
| Oct 13, 2025 | 7.88 | 7.88 | 7.88 | 7.98 | 7.88 | - |
| Oct 10, 2025 | 7.88 | 7.88 | 7.88 | 7.98 | 7.88 | -0.25% |
| Oct 9, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 7.90 | -0.12% |
| Oct 8, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 7, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 6, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 3, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 2, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Oct 1, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Sep 30, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Sep 29, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | - |
| Sep 26, 2025 | 7.91 | 7.91 | 7.91 | 8.01 | 7.91 | -0.62% |
| Sep 25, 2025 | 7.91 | 7.91 | 7.91 | 8.06 | 7.91 | - |
| Sep 24, 2025 | 7.91 | 7.91 | 7.91 | 8.06 | 7.91 | - |
| Sep 23, 2025 | 7.91 | 7.91 | 7.91 | 8.06 | 7.91 | - |
| Sep 22, 2025 | 7.91 | 7.91 | 7.91 | 8.06 | 7.91 | 0.12% |
| Sep 19, 2025 | 7.91 | 7.91 | 7.91 | 8.05 | 7.90 | - |
| Sep 18, 2025 | 7.91 | 7.91 | 7.91 | 8.05 | 7.90 | - |