JPMorgan US Research Enhanced Equity A (JDEAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 27 Jun 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 26 Jun 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 25 Jun 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 24 Jun 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 21 Jun 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 20 Jun 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 18 Jun 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 17 Jun 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 14 Jun 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 13 Jun 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 12 Jun 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 11 Jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 10 Jun 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 07 Jun 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 06 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 05 Jun 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 04 Jun 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 03 Jun 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 31 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 30 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 29 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 28 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 24 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 23 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 22 May 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 21 May 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 20 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 17 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 16 May 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 15 May 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 14 May 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 13 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 10 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 09 May 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 08 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 07 May 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 06 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 03 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 02 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 01 May 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 30 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 29 Apr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 26 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 25 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 24 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 22 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 19 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 18 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 17 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 16 Apr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 15 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 12 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 11 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 10 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 09 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 05 Apr 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 04 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 03 Apr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 02 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 28 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 27 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 26 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 26 Mar 2024 | 0.053 Dividend | |||||
| 25 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | - |
| 22 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.28 | - |
| 21 Mar 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.28 | - |
| 20 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.15 | - |
| 19 Mar 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.79 | - |
| 18 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.53 | - |
| 15 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.30 | - |
| 14 Mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.59 | - |
| 13 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.67 | - |
| 12 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.76 | - |
| 11 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.29 | - |
| 08 Mar 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.38 | - |
| 07 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.64 | - |
| 06 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.23 | - |
| 05 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.03 | - |
| 04 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.39 | - |
| 01 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.44 | - |
| 29 Feb 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.11 | - |
| 28 Feb 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.87 | - |
| 27 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.95 | - |
| 26 Feb 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.86 | - |
| 23 Feb 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 38.99 | - |
| 22 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.01 | - |
| 21 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.15 | - |
| 20 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.07 | - |
| 16 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.30 | - |
| 15 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.49 | - |
| 14 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.29 | - |
| 13 Feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.91 | - |
| 12 Feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.43 | - |
| 09 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.46 | - |
| 08 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.25 | - |
| 07 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.