JPMorgan High Yield Fund Class R5 (JYHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.43
+0.03 (0.47%)
Apr 22, 2025, 4:00 PM EDT
JYHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.47% |
| Apr 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.47% |
| Apr 17, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.47% |
| Apr 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.31% |
| Apr 14, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.47% |
| Apr 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.16% |
| Apr 10, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% |
| Apr 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% |
| Apr 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% |
| Apr 7, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.78% |
| Apr 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.93% |
| Apr 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.08% |
| Apr 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| Apr 1, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| Mar 31, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Mar 28, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.31% |
| Mar 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% |
| Mar 26, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.30% |
| Mar 25, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | - |
| Mar 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | 0.15% |
| Mar 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Mar 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Mar 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.31% |
| Mar 18, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| Mar 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | 0.15% |
| Mar 14, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.49 | 0.15% |
| Mar 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | -0.46% |
| Mar 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | 0.15% |
| Mar 11, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | -0.31% |
| Mar 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.15% |
| Mar 7, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | - |
| Mar 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | -0.15% |
| Mar 5, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | - |
| Mar 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | -0.15% |
| Mar 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| Feb 28, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| Feb 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| Feb 26, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.30% |
| Feb 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | 0.15% |
| Feb 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | - |
| Feb 21, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | - |
| Feb 20, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | 0.15% |
| Feb 19, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | -0.15% |
| Feb 18, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | - |
| Feb 14, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | 0.30% |
| Feb 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | 0.15% |
| Feb 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | -0.15% |
| Feb 11, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | - |
| Feb 10, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | - |