JPMorgan Investor Growth & Income Fund Class I (ONGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.59
+0.08 (0.43%)
Apr 25, 2025, 4:00 PM EDT
ONGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.43% |
| Apr 24, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.31% |
| Apr 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.94% |
| Apr 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.51% |
| Apr 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.33% |
| Apr 17, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.22% |
| Apr 16, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.93% |
| Apr 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Apr 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.72% |
| Apr 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.06% |
| Apr 10, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -2.08% |
| Apr 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 5.25% |
| Apr 8, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.03% |
| Apr 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.79% |
| Apr 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -3.81% |
| Apr 3, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.70% |
| Apr 2, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.48% |
| Apr 1, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.27% |
| Mar 31, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.21% |
| Mar 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.69 | -1.00% |
| Mar 27, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.88 | -0.16% |
| Mar 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | -0.78% |
| Mar 25, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.06 | 0.10% |
| Mar 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.04 | 0.84% |
| Mar 21, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.88 | -0.16% |
| Mar 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | -0.21% |
| Mar 19, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.95 | 0.69% |
| Mar 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.82 | -0.47% |
| Mar 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.91 | 0.64% |
| Mar 14, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.79 | 1.29% |
| Mar 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.55 | -0.75% |
| Mar 12, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.69 | 0.27% |
| Mar 11, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.64 | -0.32% |
| Mar 10, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.70 | -1.62% |
| Mar 7, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.01 | 0.32% |
| Mar 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.95 | -1.04% |
| Mar 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | 0.84% |
| Mar 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.99 | -0.83% |
| Mar 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.15 | -0.72% |
| Feb 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.28 | 0.83% |
| Feb 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -0.93% |
| Feb 26, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | 0.26% |
| Feb 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | - |
| Feb 24, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | -0.26% |
| Feb 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | -1.02% |
| Feb 20, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | -0.15% |
| Feb 19, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | -0.05% |
| Feb 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | 0.20% |
| Feb 14, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.50 | 0.20% |
| Feb 13, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 0.77% |