JPMorgan High Yield Fund Class R5 (JYHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.57
+0.01 (0.15%)
At close: May 28, 2026
JYHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| May 28, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.15% |
| May 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| May 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.31% |
| May 22, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| May 21, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | 0.15% |
| May 20, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | 0.31% |
| May 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.31% |
| May 18, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | - |
| May 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | -0.31% |
| May 14, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 0.15% |
| May 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| May 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.15% |
| May 11, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | -0.15% |
| May 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.15% |
| May 7, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | -0.15% |
| May 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.31% |
| May 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | - |
| May 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.15% |
| May 1, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.55 | 0.15% |
| Apr 30, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | 0.15% |
| Apr 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.53 | -0.15% |
| Apr 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.54 | -0.09% |
| Apr 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | - |
| Apr 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | 0.15% |
| Apr 23, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | - |
| Apr 22, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | - |
| Apr 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | -0.15% |
| Apr 20, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | - |
| Apr 17, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | 0.31% |
| Apr 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | -0.15% |
| Apr 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | - |
| Apr 14, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.54 | 0.46% |
| Apr 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | - |
| Apr 10, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | - |
| Apr 9, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | 0.14% |
| Apr 8, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.50 | 0.46% |
| Apr 7, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | - |
| Apr 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 0.15% |
| Apr 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | - |
| Apr 1, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | 0.31% |
| Mar 31, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | 0.45% |
| Mar 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | 0.16% |
| Mar 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -0.76% |
| Mar 26, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | -0.46% |
| Mar 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | 0.31% |
| Mar 24, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | -0.15% |
| Mar 23, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 0.31% |
| Mar 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | -0.31% |
| Mar 19, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | -0.15% |