JPMorgan Diversified Fund I Class (MF: JDVSX )

16.11 -0.05 (-0.31%)
Daily Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.46 16.46 16.46 0 +0.04(+0.22%)
Nov 29, 2017 16.42 16.42 16.42 0 -0.04(-0.27%)
Nov 28, 2017 16.47 16.47 16.47 0 +0.09(+0.54%)
Nov 27, 2017 16.38 16.38 16.38 0 -0.04(-0.27%)
Nov 24, 2017 16.42 16.42 16.42 0 +0.04(+0.27%)
Nov 22, 2017 16.38 16.38 16.38 0 +0.01(+0.05%)
Nov 21, 2017 16.37 16.37 16.37 0 +0.09(+0.54%)
Nov 20, 2017 16.28 16.28 16.28 0 +0.03(+0.16%)
Nov 17, 2017 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 16, 2017 16.25 16.25 16.25 0 +0.11(+0.71%)
Nov 15, 2017 16.14 16.14 16.14 0 -0.05(-0.33%)
Nov 14, 2017 16.19 16.19 16.19 0 -0.03(-0.16%)
Nov 13, 2017 16.22 16.22 16.22 0 -0.01(-0.05%)
Nov 10, 2017 16.23 16.23 16.23 0 -0.03(-0.16%)
Nov 09, 2017 16.25 16.25 16.25 0 -0.06(-0.38%)
Nov 08, 2017 16.32 16.32 16.32 0 +0.01(+0.05%)
Nov 07, 2017 16.31 16.31 16.31 0 -0.04(-0.22%)
Nov 06, 2017 16.34 16.34 16.34 0 +0.04(+0.22%)
Nov 03, 2017 16.31 16.31 16.31 0 +0.03(+0.16%)
Nov 02, 2017 16.28 16.28 16.28 0 +0.01(+0.05%)
Nov 01, 2017 16.27 16.27 16.27 0 +0.04(+0.22%)
Oct 31, 2017 16.24 16.24 16.24 0 +0.04(+0.27%)
Oct 30, 2017 16.19 16.19 16.19 0 -0.01(-0.05%)
Oct 27, 2017 16.20 16.20 16.20 0 +0.08(+0.49%)
Oct 26, 2017 16.12 16.12 16.12 0 +0.02(+0.11%)
Oct 25, 2017 16.10 16.10 16.10 0 -0.07(-0.44%)
Oct 24, 2017 16.17 16.17 16.17 0 +0.03(+0.16%)
Oct 23, 2017 16.15 16.15 16.15 0 -0.04(-0.22%)
Oct 20, 2017 16.18 16.18 16.18 0 +0.04(+0.22%)
Oct 19, 2017 16.15 16.15 16.15 0 -0.01(-0.05%)
Oct 18, 2017 16.16 16.16 16.16 0 +0.02(+0.11%)
Oct 17, 2017 16.14 16.14 16.14 0 -0.01(-0.05%)
Oct 16, 2017 16.15 16.15 16.15 0 +0.04(+0.22%)
Oct 12, 2017 16.11 16.11 16.11 0 -0.01(-0.06%)
Oct 11, 2017 16.12 16.12 16.12 0 +0.04(+0.22%)
Oct 10, 2017 16.09 16.09 16.09 0 +0.04(+0.28%)
Oct 09, 2017 16.04 16.04 16.04 0 -0.02(-0.11%)
Oct 06, 2017 16.06 16.06 16.06 0 -0.02(-0.11%)
Oct 05, 2017 16.08 16.08 16.08 0 +0.04(+0.22%)
Oct 04, 2017 16.04 16.04 16.04 0 +0.01(+0.06%)
Oct 03, 2017 16.03 16.03 16.03 0 +0.04(+0.28%)
Oct 02, 2017 15.99 15.99 15.99 0 +0.04(+0.22%)
Sep 29, 2017 15.95 15.95 15.95 0 +0.06(+0.38%)
Sep 28, 2017 15.89 15.89 15.89 0 +0.02(+0.11%)
Sep 27, 2017 15.88 15.88 15.88 0 +0.04(+0.28%)
Sep 26, 2017 15.83 15.83 15.83 0 -0.01(-0.06%)
Sep 25, 2017 15.84 15.84 15.84 0 -0.06(-0.39%)
Sep 22, 2017 15.90 15.90 15.90 0 +0.02(+0.11%)
Sep 21, 2017 15.88 15.88 15.88 0 -0.03(-0.17%)
Sep 20, 2017 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 19, 2017 15.91 15.91 15.91 0 +0.01(+0.06%)
Sep 18, 2017 15.90 15.90 15.90 0 +0.02(+0.11%)
Sep 15, 2017 15.88 15.88 15.88 0 +0.03(+0.17%)
Sep 14, 2017 15.86 15.86 15.86 0 +0.00(+0.00%)
Sep 13, 2017 15.86 15.86 15.86 0 -0.01(-0.06%)
Sep 12, 2017 15.87 15.87 15.87 0 +0.03(+0.17%)
Sep 11, 2017 15.84 15.84 15.84 0 +0.11(+0.73%)
Sep 08, 2017 15.73 15.73 15.73 0 -0.01(-0.06%)
Sep 07, 2017 15.73 15.73 15.73 0 +0.04(+0.22%)
Sep 06, 2017 15.70 15.70 15.70 0 +0.04(+0.22%)
Sep 05, 2017 15.66 15.66 15.66 0 -0.07(-0.45%)
Sep 01, 2017 15.73 15.73 15.73 0 +0.03(+0.17%)
Aug 31, 2017 15.71 15.71 15.71 0 +0.08(+0.51%)
Aug 30, 2017 15.63 15.63 15.63 0 +0.05(+0.34%)
Aug 29, 2017 15.58 15.58 15.58 0 -0.01(-0.06%)
Aug 28, 2017 15.59 15.59 15.59 0 +0.00(+0.00%)
Aug 25, 2017 15.59 15.59 15.59 0 +0.04(+0.23%)
Aug 24, 2017 15.55 15.55 15.55 0 -0.01(-0.06%)
Aug 23, 2017 15.56 15.56 15.56 0 -0.02(-0.11%)
Aug 22, 2017 15.58 15.58 15.58 0 +0.11(+0.68%)
Aug 21, 2017 15.47 15.47 15.47 0 +0.01(+0.06%)
Aug 18, 2017 15.46 15.46 15.46 0 +0.00(+0.00%)
Aug 17, 2017 15.46 15.46 15.46 0 -0.14(-0.90%)
Aug 16, 2017 15.60 15.60 15.60 0 +0.05(+0.34%)
Aug 15, 2017 15.55 15.55 15.55 0 -0.02(-0.11%)
Aug 14, 2017 15.57 15.57 15.57 0 +0.11(+0.68%)
Aug 11, 2017 15.46 15.46 15.46 0 +0.01(+0.06%)
Aug 10, 2017 15.45 15.45 15.45 0 -0.18(-1.13%)
Aug 09, 2017 15.63 15.63 15.63 0 -0.04(-0.28%)
Aug 08, 2017 15.67 15.67 15.67 0 -0.03(-0.17%)
Aug 07, 2017 15.70 15.70 15.70 0 +0.03(+0.17%)
Aug 04, 2017 15.67 15.67 15.67 0 +0.03(+0.17%)
Aug 03, 2017 15.65 15.65 15.65 0 -0.03(-0.17%)
Aug 02, 2017 15.67 15.67 15.67 0 -0.01(-0.06%)
Aug 01, 2017 15.68 15.68 15.68 0 +0.04(+0.28%)
Jul 31, 2017 15.64 15.64 15.64 0 +0.00(+0.00%)
Jul 28, 2017 15.64 15.64 15.64 0 +0.00(+0.00%)
Jul 27, 2017 15.64 15.64 15.64 0 -0.02(-0.11%)
Jul 26, 2017 15.66 15.66 15.66 0 +0.03(+0.17%)
Jul 25, 2017 15.63 15.63 15.63 0 +0.02(+0.11%)
Jul 24, 2017 15.61 15.61 15.61 0 -0.01(-0.06%)
Jul 21, 2017 15.62 15.62 15.62 0 -0.02(-0.11%)
Jul 20, 2017 15.64 15.64 15.64 0 +0.00(+0.00%)
Jul 19, 2017 15.64 15.64 15.64 0 +0.07(+0.45%)
Jul 18, 2017 15.57 15.57 15.57 0 +0.02(+0.11%)
Jul 17, 2017 15.55 15.55 15.55 0 +0.00(+0.00%)
Jul 14, 2017 15.55 15.55 15.55 0 +0.07(+0.45%)
Jul 13, 2017 15.48 15.48 15.48 0 +0.04(+0.23%)
Jul 12, 2017 15.44 15.44 15.44 0 +0.11(+0.69%)
Jul 11, 2017 15.34 15.34 15.34 0 +0.02(+0.11%)
Jul 10, 2017 15.32 15.32 15.32 0 +0.02(+0.12%)
Jul 07, 2017 15.30 15.30 15.30 0 +0.05(+0.35%)
Jul 06, 2017 15.25 15.25 15.25 0 -0.09(-0.57%)
Jul 05, 2017 15.34 15.34 15.34 0 -0.02(-0.11%)
Jul 03, 2017 15.36 15.36 15.36 0 +0.04(+0.29%)
Jun 30, 2017 15.31 15.31 15.31 0 +0.00(+0.01%)
Jun 29, 2017 15.31 15.31 15.31 0 -0.10(-0.63%)
Jun 28, 2017 15.41 15.41 15.41 0 +0.10(+0.63%)
Jun 27, 2017 15.31 15.31 15.31 0 -0.07(-0.46%)
Jun 26, 2017 15.38 15.38 15.38 0 +0.02(+0.11%)
Jun 23, 2017 15.36 15.36 15.36 0 +0.04(+0.23%)
Jun 22, 2017 15.33 15.33 15.33 0 +0.01(+0.06%)
Jun 21, 2017 15.32 15.32 15.32 0 -0.01(-0.06%)
Jun 20, 2017 15.33 15.33 15.33 0 -0.09(-0.57%)
Jun 19, 2017 15.42 15.42 15.42 0 +0.08(+0.51%)
Jun 16, 2017 15.34 15.34 15.34 0 +0.03(+0.17%)
Jun 15, 2017 15.31 15.31 15.31 0 -0.07(-0.46%)
Jun 14, 2017 15.38 15.38 15.38 0 -0.01(-0.06%)
Jun 13, 2017 15.39 15.39 15.39 0 +0.07(+0.46%)
Jun 12, 2017 15.32 15.32 15.32 0 -0.02(-0.11%)
Jun 09, 2017 15.34 15.34 15.34 0 -0.03(-0.17%)
Jun 08, 2017 15.36 15.36 15.36 0 +0.01(+0.06%)
Jun 07, 2017 15.35 15.35 15.35 0 +0.01(+0.06%)
Jun 06, 2017 15.35 15.35 15.35 0 -0.03(-0.17%)
Jun 05, 2017 15.37 15.37 15.37 0 -0.03(-0.17%)
Jun 02, 2017 15.40 15.40 15.40 0 +0.08(+0.51%)
Jun 01, 2017 15.32 15.32 15.32 0 +0.09(+0.57%)
May 31, 2017 15.23 15.23 15.23 0 +0.00(+0.00%)
May 30, 2017 15.23 15.23 15.23 0 -0.02(-0.11%)
May 26, 2017 15.25 15.25 15.25 0 -0.01(-0.06%)
May 25, 2017 15.26 15.26 15.26 0 +0.04(+0.29%)
May 24, 2017 15.21 15.21 15.21 0 +0.03(+0.17%)
May 23, 2017 15.19 15.19 15.19 0 +0.02(+0.12%)
May 22, 2017 15.17 15.17 15.17 0 +0.05(+0.35%)
May 19, 2017 15.12 15.12 15.12 0 +0.10(+0.64%)
May 18, 2017 15.02 15.02 15.02 0 +0.00(+0.00%)
May 17, 2017 15.02 15.02 15.02 0 -0.18(-1.15%)
May 16, 2017 15.20 15.20 15.20 0 +0.02(+0.12%)
May 15, 2017 15.18 15.18 15.18 0 +0.06(+0.40%)
May 12, 2017 15.12 15.12 15.12 0 +0.01(+0.06%)
May 11, 2017 15.11 15.11 15.11 0 -0.03(-0.17%)
May 10, 2017 15.14 15.14 15.14 0 +0.04(+0.29%)
May 09, 2017 15.09 15.09 15.09 0 +0.00(+0.00%)
May 08, 2017 15.09 15.09 15.09 0 -0.02(-0.12%)
May 05, 2017 15.11 15.11 15.11 0 +0.06(+0.41%)
May 04, 2017 15.05 15.05 15.05 0 -0.01(-0.06%)
May 03, 2017 15.06 15.06 15.06 0 -0.03(-0.17%)
May 02, 2017 15.08 15.08 15.08 0 +0.04(+0.29%)
May 01, 2017 15.04 15.04 15.04 0 +0.03(+0.18%)
Apr 28, 2017 15.01 15.01 15.01 0 -0.02(-0.12%)
Apr 27, 2017 15.03 15.03 15.03 0 +0.01(+0.06%)
Apr 26, 2017 15.02 15.02 15.02 0 -0.02(-0.12%)
Apr 25, 2017 15.04 15.04 15.04 0 +0.07(+0.47%)
Apr 24, 2017 14.97 14.97 14.97 0 +0.15(+1.00%)
Apr 21, 2017 14.82 14.82 14.82 0 -0.02(-0.12%)
Apr 20, 2017 14.84 14.84 14.84 0 +0.10(+0.65%)
Apr 19, 2017 14.74 14.74 14.74 0 -0.01(-0.06%)
Apr 18, 2017 14.75 14.75 14.75 0 -0.04(-0.24%)
Apr 17, 2017 14.79 14.79 14.79 0 +0.09(+0.60%)
Apr 13, 2017 14.70 14.70 14.70 0 -0.06(-0.42%)
Apr 12, 2017 14.76 14.76 14.76 0 -0.03(-0.18%)
Apr 11, 2017 14.79 14.79 14.79 0 +0.02(+0.12%)
Apr 10, 2017 14.77 14.77 14.77 0 +0.01(+0.06%)
Apr 07, 2017 14.76 14.76 14.76 0 -0.02(-0.12%)
Apr 06, 2017 14.78 14.78 14.78 0 +0.03(+0.18%)
Apr 05, 2017 14.75 14.75 14.75 0 -0.04(-0.24%)
Apr 04, 2017 14.79 14.79 14.79 0 -0.01(-0.06%)
Apr 03, 2017 14.79 14.79 14.79 0 -0.01(-0.06%)
Mar 31, 2017 14.80 14.80 14.80 0 -0.02(-0.17%)
Mar 30, 2017 14.83 14.83 14.83 0 +0.01(+0.06%)
Mar 29, 2017 14.82 14.82 14.82 0 +0.03(+0.18%)
Mar 28, 2017 14.79 14.79 14.79 0 +0.07(+0.47%)
Mar 27, 2017 14.72 14.72 14.72 0 +0.00(+0.00%)
Mar 24, 2017 14.72 14.72 14.72 0 +0.02(+0.12%)
Mar 23, 2017 14.71 14.71 14.71 0 +0.01(+0.06%)
Mar 22, 2017 14.70 14.70 14.70 0 +0.01(+0.06%)
Mar 21, 2017 14.69 14.69 14.69 0 -0.12(-0.83%)
Mar 20, 2017 14.81 14.81 14.81 0 -0.01(-0.06%)
Mar 17, 2017 14.82 14.82 14.82 0 +0.00(+0.00%)
Mar 16, 2017 14.82 14.82 14.82 0 +0.03(+0.18%)
Mar 15, 2017 14.79 14.79 14.79 0 +0.14(+0.95%)
Mar 14, 2017 14.65 14.65 14.65 0 -0.05(-0.36%)
Mar 13, 2017 14.71 14.71 14.71 0 +0.03(+0.24%)
Mar 10, 2017 14.67 14.67 14.67 0 +0.05(+0.36%)
Mar 09, 2017 14.62 14.62 14.62 0 -0.02(-0.12%)
Mar 08, 2017 14.64 14.64 14.64 0 -0.05(-0.36%)
Mar 07, 2017 14.69 14.69 14.69 0 -0.04(-0.30%)
Mar 06, 2017 14.73 14.73 14.73 0 -0.04(-0.30%)
Mar 03, 2017 14.77 14.77 14.77 0 +0.03(+0.18%)
Mar 02, 2017 14.75 14.75 14.75 0 -0.09(-0.59%)
Mar 01, 2017 14.84 14.84 14.84 0 +0.13(+0.89%)
Feb 28, 2017 14.71 14.71 14.71 0 -0.04(-0.30%)
Feb 27, 2017 14.75 14.75 14.75 0 +0.01(+0.06%)
Feb 24, 2017 14.74 14.74 14.74 0 -0.01(-0.06%)
Feb 23, 2017 14.75 14.75 14.75 0 -0.01(-0.06%)
Feb 22, 2017 14.76 14.76 14.76 0 -0.01(-0.06%)
Feb 21, 2017 14.77 14.77 14.77 0 +0.07(+0.47%)
Feb 17, 2017 14.70 14.70 14.70 0 -0.01(-0.06%)
Feb 16, 2017 14.71 14.71 14.71 0 +0.00(+0.00%)
Feb 15, 2017 14.71 14.71 14.71 0 +0.03(+0.24%)
Feb 14, 2017 14.67 14.67 14.67 0 +0.03(+0.18%)
Feb 13, 2017 14.64 14.64 14.64 0 +0.05(+0.36%)
Feb 10, 2017 14.59 14.59 14.59 0 +0.04(+0.24%)
Feb 09, 2017 14.56 14.56 14.56 0 +0.06(+0.42%)
Feb 08, 2017 14.50 14.50 14.50 0 +0.02(+0.12%)
Feb 07, 2017 14.48 14.48 14.48 0 -0.01(-0.06%)
Feb 06, 2017 14.49 14.49 14.49 0 -0.03(-0.18%)
Feb 03, 2017 14.51 14.51 14.51 0 +0.08(+0.54%)
Feb 02, 2017 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 01, 2017 14.43 14.43 14.43 0 +0.02(+0.12%)
Jan 31, 2017 14.42 14.42 14.42 0 +0.01(+0.06%)
Jan 30, 2017 14.41 14.41 14.41 0 -0.08(-0.54%)
Jan 27, 2017 14.49 14.49 14.49 0 -0.02(-0.12%)
Jan 26, 2017 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 25, 2017 14.50 14.50 14.50 0 +0.08(+0.54%)
Jan 24, 2017 14.43 14.43 14.43 0 +0.08(+0.55%)
Jan 23, 2017 14.35 14.35 14.35 0 +0.01(+0.06%)
Jan 20, 2017 14.34 14.34 14.34 0 +0.03(+0.24%)
Jan 19, 2017 14.30 14.30 14.30 0 -0.03(-0.24%)
Jan 18, 2017 14.34 14.34 14.34 0 +0.00(+0.00%)
Jan 17, 2017 14.34 14.34 14.34 0 -0.04(-0.30%)
Jan 13, 2017 14.38 14.38 14.38 0 +0.03(+0.24%)
Jan 12, 2017 14.35 14.35 14.35 0 -0.02(-0.12%)
Jan 11, 2017 14.36 14.36 14.36 0 +0.04(+0.30%)
Jan 10, 2017 14.32 14.32 14.32 0 +0.03(+0.18%)
Jan 09, 2017 14.29 14.29 14.29 0 -0.03(-0.24%)
Jan 06, 2017 14.33 14.33 14.33 0 -0.01(-0.06%)
Jan 05, 2017 14.34 14.34 14.34 0 +0.03(+0.24%)
Jan 04, 2017 14.30 14.30 14.30 0 +0.10(+0.74%)
Jan 03, 2017 14.20 14.20 14.20 0 +0.09(+0.62%)
Dec 30, 2016 14.11 14.11 14.11 0 -0.02(-0.14%)
Dec 29, 2016 14.13 14.13 14.13 0 +0.03(+0.18%)
Dec 28, 2016 14.11 14.11 14.11 0 -0.05(-0.37%)
Dec 27, 2016 14.16 14.16 14.16 0 +0.02(+0.12%)
Dec 23, 2016 14.14 14.14 14.14 0 +0.03(+0.18%)
Dec 22, 2016 14.11 14.11 14.11 0 -0.04(-0.31%)
Dec 21, 2016 14.16 14.16 14.16 0 -0.02(-0.12%)
Dec 20, 2016 14.17 14.17 14.17 0 +0.03(+0.25%)
Dec 19, 2016 14.14 14.14 14.14 0 +0.02(+0.12%)
Dec 16, 2016 14.12 14.12 14.12 0 -0.06(-0.43%)
Dec 15, 2016 14.18 14.18 14.18 0 +0.02(+0.12%)
Dec 14, 2016 14.17 14.17 14.17 0 -0.14(-0.97%)
Dec 13, 2016 14.30 14.30 14.30 0 +0.07(+0.49%)
Dec 12, 2016 14.24 14.24 14.24 0 -0.04(-0.30%)
Dec 09, 2016 14.28 14.28 14.28 0 +0.02(+0.12%)
Dec 08, 2016 14.26 14.26 14.26 0 +0.03(+0.18%)
Dec 07, 2016 14.24 14.24 14.24 0 +0.14(+0.98%)
Dec 06, 2016 14.10 14.10 14.10 0 +0.06(+0.43%)
Dec 05, 2016 14.04 14.04 14.04 0 +0.09(+0.62%)
Dec 02, 2016 13.95 13.95 13.95 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.