JPMorgan High Yield Fund Class A (OHYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.54
0.00 (0.00%)
Oct 28, 2024, 4:00 PM EDT
OHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Oct 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% |
| Oct 28, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | - |
| Oct 25, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | 0.15% |
| Oct 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| Oct 23, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | -0.15% |
| Oct 22, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.15% |
| Oct 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.15% |
| Oct 18, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | 0.15% |
| Oct 17, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.15% |
| Oct 16, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | 0.15% |
| Oct 15, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.15% |
| Oct 14, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | - |
| Oct 11, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | 0.15% |
| Oct 10, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| Oct 9, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| Oct 8, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| Oct 7, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | -0.31% |
| Oct 4, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| Oct 3, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | -0.15% |
| Oct 2, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | - |
| Oct 1, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | - |
| Sep 30, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | - |
| Sep 27, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.52 | 0.31% |
| Sep 26, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.50 | -0.61% |
| Sep 25, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | - |
| Sep 24, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | - |
| Sep 23, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | - |
| Sep 20, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | - |
| Sep 19, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 0.30% |
| Sep 18, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.48 | - |
| Sep 17, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.48 | 0.15% |
| Sep 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.31% |
| Sep 13, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.45 | 0.15% |
| Sep 12, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.44 | 0.15% |
| Sep 11, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 0.15% |
| Sep 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| Sep 9, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| Sep 6, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| Sep 5, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | 0.31% |
| Sep 4, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.40 | 0.15% |
| Sep 3, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.39 | -0.15% |
| Aug 30, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.40 | - |
| Aug 29, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.40 | 0.15% |
| Aug 28, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.39 | -0.61% |
| Aug 27, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | - |
| Aug 26, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | 0.15% |
| Aug 23, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.39 | 0.31% |
| Aug 22, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.37 | - |
| Aug 21, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.37 | 0.15% |
| Aug 20, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.36 | - |
| Aug 19, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.36 | 0.31% |
| Aug 16, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.16% |
| Aug 15, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.33 | 0.16% |
| Aug 14, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.32 | 0.16% |
| Aug 13, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.31 | 0.16% |
| Aug 12, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | - |
| Aug 9, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | 0.16% |
| Aug 8, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | - |
| Aug 7, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 0.31% |
| Aug 6, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.27 | 0.47% |
| Aug 5, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -0.63% |
| Aug 2, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | -0.31% |
| Aug 1, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | - |
| Jul 31, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.30 | 0.16% |
| Jul 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 0.16% |
| Jul 29, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.28 | -0.62% |
| Jul 26, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.28 | 0.31% |
| Jul 25, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | - |
| Jul 24, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | -0.16% |
| Jul 23, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.27 | - |
| Jul 22, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.27 | 0.16% |
| Jul 19, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | - |
| Jul 18, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | - |
| Jul 17, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | - |
| Jul 16, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.26 | 0.16% |
| Jul 15, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.25 | 0.16% |
| Jul 12, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.24 | 0.16% |
| Jul 11, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.23 | 0.31% |
| Jul 10, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | 0.16% |
| Jul 9, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | - |
| Jul 8, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | 0.16% |
| Jul 5, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | 0.32% |
| Jul 3, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
| Jul 2, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | 0.16% |
| Jul 1, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.17 | -0.16% |
| Jun 28, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
| Jun 27, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | 0.16% |
| Jun 26, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.17 | -0.79% |
| Jun 25, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | - |
| Jun 24, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | 0.16% |
| Jun 21, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.17 | 0.16% |
| Jun 20, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.16 | -0.16% |
| Jun 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.17 | 0.32% |
| Jun 17, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.15 | -0.16% |
| Jun 14, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.16 | -0.16% |
| Jun 13, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.17 | -0.16% |
| Jun 12, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | 0.47% |
| Jun 11, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.15 | - |
| Jun 10, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.15 | - |