JPMorgan Equity Index Fund Class R6 (OGFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.30
-0.35 (-0.39%)
At close: May 20, 2025
OGFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.39% |
| May 19, 2025 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 0.10% |
| May 16, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | 0.72% |
| May 15, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 0.44% |
| May 14, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.10% |
| May 13, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 0.73% |
| May 12, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 3.27% |
| May 9, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.06% |
| May 8, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.58% |
| May 7, 2025 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | 0.44% |
| May 6, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.77% |
| May 5, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | -0.63% |
| May 2, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.47% |
| May 1, 2025 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.63% |
| Apr 30, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 0.16% |
| Apr 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.58% |
| Apr 28, 2025 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | 0.06% |
| Apr 25, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.74% |
| Apr 24, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 2.03% |
| Apr 23, 2025 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 1.66% |
| Apr 22, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.52% |
| Apr 21, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.36% |
| Apr 17, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | 0.14% |
| Apr 16, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | -2.23% |
| Apr 15, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | -0.17% |
| Apr 14, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.79% |
| Apr 11, 2025 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | 1.82% |
| Apr 10, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -3.46% |
| Apr 9, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | 9.52% |
| Apr 8, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.57% |
| Apr 7, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -0.24% |
| Apr 4, 2025 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -5.95% |
| Apr 3, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -4.84% |
| Apr 2, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.67% |
| Apr 1, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | 0.38% |
| Mar 31, 2025 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 0.57% |
| Mar 28, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -1.98% |
| Mar 27, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.61% |
| Mar 26, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -1.12% |
| Mar 25, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | 0.16% |
| Mar 24, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 1.76% |
| Mar 21, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | 0.08% |
| Mar 20, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.20% |
| Mar 19, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 1.08% |
| Mar 18, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -1.07% |
| Mar 17, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.65% |
| Mar 14, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 2.14% |
| Mar 13, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -1.38% |
| Mar 12, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.49% |
| Mar 11, 2025 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | -0.76% |