New Zealand markets open in 9 hours 20 minutes

JPMorgan U.S. Research Enhanced Equity Fund (JDESX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
44.95+0.40 (+0.90%)
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202444.9544.9544.9544.9544.95-
03 Oct 202444.5544.5544.5544.5544.55-
02 Oct 202444.6344.6344.6344.6344.63-
01 Oct 202444.6244.6244.6244.6244.62-
30 Sept 202445.0645.0645.0645.0645.06-
27 Sept 202444.8844.8844.8844.8844.88-
26 Sept 202444.9344.9344.9344.9344.93-
25 Sept 202444.8144.8144.8144.8144.81-
24 Sept 202444.8744.8744.8744.8744.87-
23 Sept 202444.7744.7744.7744.7744.77-
20 Sept 202444.6544.6544.6544.6544.65-
19 Sept 202444.8244.8244.8244.8244.82-
18 Sept 202444.0444.0444.0444.0444.04-
17 Sept 202444.1844.1844.1844.1844.18-
16 Sept 202444.1444.1444.1444.1444.14-
13 Sept 202444.1344.1344.1344.1344.13-
12 Sept 202443.8643.8643.8643.8643.86-
11 Sept 202443.6043.6043.6043.6043.60-
10 Sept 202443.1443.1443.1443.1443.14-
09 Sept 202442.9942.9942.9942.9942.99-
06 Sept 202442.5142.5142.5142.5142.51-
05 Sept 202443.2243.2243.2243.2243.22-
04 Sept 202443.3543.3543.3543.3543.35-
03 Sept 202443.3843.3843.3843.3843.38-
30 Aug 202444.3044.3044.3044.3044.30-
29 Aug 202443.8743.8743.8743.8743.87-
28 Aug 202443.8643.8643.8643.8643.86-
27 Aug 202444.1444.1444.1444.1444.14-
26 Aug 202444.0644.0644.0644.0644.06-
23 Aug 202444.1744.1744.1744.1744.17-
22 Aug 202443.6643.6643.6643.6643.66-
21 Aug 202444.0744.0744.0744.0744.07-
20 Aug 202443.9043.9043.9043.9043.90-
19 Aug 202444.0044.0044.0044.0044.00-
16 Aug 202443.5743.5743.5743.5743.57-
15 Aug 202443.4943.4943.4943.4943.49-
14 Aug 202442.8042.8042.8042.8042.80-
13 Aug 202442.6542.6542.6542.6542.65-
12 Aug 202441.9641.9641.9641.9641.96-
09 Aug 202441.9341.9341.9341.9341.93-
08 Aug 202441.7341.7341.7341.7341.73-
07 Aug 202440.8240.8240.8240.8240.82-
06 Aug 202441.1041.1041.1041.1041.10-
05 Aug 202440.6840.6840.6840.6840.68-
02 Aug 202441.9341.9341.9341.9341.93-
01 Aug 202442.6742.6742.6742.6742.67-
31 Jul 202443.2243.2243.2243.2243.22-
30 Jul 202442.5542.5542.5542.5542.55-
29 Jul 202442.7342.7342.7342.7342.73-
26 Jul 202442.7142.7142.7142.7142.71-
25 Jul 202442.2742.2742.2742.2742.27-
24 Jul 202442.5042.5042.5042.5042.50-
23 Jul 202443.4743.4743.4743.4743.47-
22 Jul 202443.6043.6043.6043.6043.60-
19 Jul 202443.1343.1343.1343.1343.13-
18 Jul 202443.4243.4243.4243.4243.42-
17 Jul 202443.7543.7543.7543.7543.75-
16 Jul 202444.3744.3744.3744.3744.37-
15 Jul 202444.0844.0844.0844.0844.08-
12 Jul 202443.9643.9643.9643.9643.96-
11 Jul 202443.7343.7343.7343.7343.73-
10 Jul 202444.1044.1044.1044.1044.10-
09 Jul 202443.6343.6343.6343.6343.63-
08 Jul 202443.6043.6043.6043.6043.60-
05 Jul 202443.5943.5943.5943.5943.59-
03 Jul 202443.3443.3443.3443.3443.34-
02 Jul 202443.1443.1443.1443.1443.14-
01 Jul 202442.8742.8742.8742.8742.87-
28 Jun 202442.8142.8142.8142.8142.81-
27 Jun 202442.9542.9542.9542.9542.95-
26 Jun 202442.9442.9442.9442.9442.94-
26 Jun 20240.103 Dividend
25 Jun 202442.9242.9242.9242.9242.82-
24 Jun 202442.7442.7442.7442.7442.64-
21 Jun 202442.8442.8442.8442.8442.74-
20 Jun 202442.8842.8842.8842.8842.78-
18 Jun 202442.9942.9942.9942.9942.89-
17 Jun 202442.9142.9142.9142.9142.81-
14 Jun 202442.6142.6142.6142.6142.51-
13 Jun 202442.6442.6442.6442.6442.54-
12 Jun 202442.5742.5742.5742.5742.47-
11 Jun 202442.2242.2242.2242.2242.12-
10 Jun 202442.0942.0942.0942.0941.99-
07 Jun 202441.9841.9841.9841.9841.88-
06 Jun 202442.0242.0242.0242.0241.92-
05 Jun 202442.0242.0242.0242.0241.92-
04 Jun 202441.4741.4741.4741.4741.37-
03 Jun 202441.4141.4141.4141.4141.31-
31 May 202441.0241.0241.0241.0240.92-
30 May 202441.0241.0241.0241.0240.92-
29 May 202441.2741.2741.2741.2741.17-
28 May 202441.5641.5641.5641.5641.46-
24 May 202441.5241.5241.5241.5241.42-
23 May 202441.2541.2541.2541.2541.15-
22 May 202441.5541.5541.5541.5541.45-
21 May 202441.6741.6741.6741.6741.57-
20 May 202441.5841.5841.5841.5841.48-
17 May 202441.5341.5341.5341.5341.43-
16 May 202441.5041.5041.5041.5041.40-
15 May 202441.6041.6041.6041.6041.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...