JPMorgan High Yield Fund Class R4 (JRJKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.55
-0.01 (-0.15%)
Feb 27, 2025, 4:00 PM EST
JRJKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| Feb 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Feb 26, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% |
| Feb 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.55 | 0.15% |
| Feb 24, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | - |
| Feb 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | - |
| Feb 20, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | 0.15% |
| Feb 19, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | - |
| Feb 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | -0.15% |
| Feb 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | 0.31% |
| Feb 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 0.15% |
| Feb 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | -0.15% |
| Feb 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | - |
| Feb 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | - |
| Feb 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -0.15% |
| Feb 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | 0.15% |
| Feb 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 0.15% |
| Feb 4, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | - |
| Feb 3, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | -0.15% |
| Jan 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | 0.15% |
| Jan 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | - |
| Jan 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | -0.46% |
| Jan 28, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | - |
| Jan 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | - |
| Jan 24, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | 0.15% |
| Jan 23, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | - |
| Jan 22, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | - |
| Jan 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | 0.15% |
| Jan 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | 0.15% |
| Jan 16, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | 0.15% |
| Jan 15, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.47 | 0.46% |
| Jan 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 0.15% |
| Jan 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | -0.15% |
| Jan 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -0.15% |
| Jan 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | -0.15% |
| Jan 7, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.46 | -0.15% |
| Jan 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.47 | 0.31% |
| Jan 3, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | 0.15% |
| Jan 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 0.15% |
| Dec 31, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | - |
| Dec 30, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | - |
| Dec 27, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | -1.07% |
| Dec 26, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | 0.15% |
| Dec 24, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - |
| Dec 23, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | -0.15% |
| Dec 20, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.44 | 0.15% |
| Dec 19, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | -0.46% |
| Dec 18, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.46 | -0.15% |
| Dec 17, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.47 | -0.15% |
| Dec 16, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | - |
| Dec 13, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | -0.15% |
| Dec 12, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.49 | -0.15% |
| Dec 11, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | - |
| Dec 10, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | - |
| Dec 9, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | - |
| Dec 6, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | - |
| Dec 5, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | 0.15% |
| Dec 4, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.49 | 0.15% |
| Dec 3, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | - |
| Dec 2, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.48 | 0.15% |
| Nov 29, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.47 | 0.15% |
| Nov 27, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.46 | - |
| Nov 26, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.46 | -0.60% |
| Nov 25, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.46 | 0.30% |
| Nov 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - |
| Nov 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 0.15% |
| Nov 20, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | - |
| Nov 19, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | 0.15% |
| Nov 18, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | - |
| Nov 15, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | -0.15% |
| Nov 14, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | - |
| Nov 13, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | - |
| Nov 12, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.43 | -0.15% |
| Nov 11, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | - |
| Nov 8, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.44 | 0.30% |
| Nov 7, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.42 | 0.30% |
| Nov 6, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.40 | - |
| Nov 5, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.40 | 0.15% |
| Nov 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | - |
| Nov 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | 0.15% |
| Oct 31, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.38 | -0.30% |
| Oct 30, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.40 | 0.15% |
| Oct 29, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.39 | -0.76% |
| Oct 28, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.40 | 0.15% |
| Oct 25, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | - |
| Oct 24, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | 0.15% |
| Oct 23, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.38 | -0.15% |
| Oct 22, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | -0.15% |
| Oct 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.40 | -0.15% |
| Oct 18, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.41 | - |
| Oct 17, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.41 | - |
| Oct 16, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.41 | 0.15% |
| Oct 15, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.40 | 0.15% |
| Oct 14, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | - |
| Oct 11, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | - |
| Oct 10, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | - |
| Oct 9, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | - |
| Oct 8, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | - |
| Oct 7, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.39 | -0.15% |
| Oct 4, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.40 | - |