JPMorgan SMID Cap Equity Fund Class A (PECAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.76
-0.11 (-0.69%)
At close: Apr 25, 2025
PECAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% |
| Apr 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.73% |
| Apr 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.83% |
| Apr 23, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.44% |
| Apr 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.39% |
| Apr 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.54% |
| Apr 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.69% |
| Apr 16, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.43% |
| Apr 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.47% |
| Apr 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.16% |
| Apr 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.25% |
| Apr 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.67% |
| Apr 9, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 9.27% |
| Apr 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.35% |
| Apr 7, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.54% |
| Apr 4, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.75% |
| Apr 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -6.09% |
| Apr 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.34% |
| Apr 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| Mar 31, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.45% |
| Mar 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% |
| Mar 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.19% |
| Mar 26, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.13% |
| Mar 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.44% |
| Mar 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2.30% |
| Mar 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.51% |
| Mar 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.63% |
| Mar 19, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% |
| Mar 18, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.76% |
| Mar 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.41% |
| Mar 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.23% |
| Mar 13, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.67% |
| Mar 12, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.19% |
| Mar 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.83% |
| Mar 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.94% |
| Mar 7, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Mar 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.68% |
| Mar 5, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.13% |
| Mar 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.61% |
| Mar 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.58% |
| Feb 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.05% |
| Feb 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.16% |
| Feb 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.18% |
| Feb 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.12% |
| Feb 24, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Feb 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.14% |
| Feb 20, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.94% |
| Feb 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% |
| Feb 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.59% |
| Feb 14, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |