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 (%)
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%)
Dec 01, 2016 13.95 13.95 13.95 0 -0.05(-0.37%)
Nov 30, 2016 14.00 14.00 14.00 0 -0.03(-0.19%)
Nov 29, 2016 14.03 14.03 14.03 0 +0.03(+0.25%)
Nov 28, 2016 13.99 13.99 13.99 0 -0.04(-0.31%)
Nov 25, 2016 14.04 14.04 14.04 0 +0.02(+0.12%)
Nov 23, 2016 14.02 14.02 14.02 0 -0.01(-0.06%)
Nov 22, 2016 14.03 14.03 14.03 0 +0.05(+0.37%)
Nov 21, 2016 13.98 13.98 13.98 0 +0.07(+0.50%)
Nov 18, 2016 13.91 13.91 13.91 0 -0.04(-0.31%)
Nov 17, 2016 13.95 13.95 13.95 0 +0.03(+0.25%)
Nov 16, 2016 13.91 13.91 13.91 0 -0.03(-0.19%)
Nov 15, 2016 13.94 13.94 13.94 0 +0.07(+0.50%)
Nov 14, 2016 13.87 13.87 13.87 0 -0.03(-0.25%)
Nov 11, 2016 13.91 13.91 13.91 0 -0.03(-0.25%)
Nov 10, 2016 13.94 13.94 13.94 0 -0.03(-0.19%)
Nov 09, 2016 13.97 13.97 13.97 0 +0.03(+0.25%)
Nov 08, 2016 13.93 13.93 13.93 0 +0.03(+0.19%)
Nov 07, 2016 13.91 13.91 13.91 0 +0.18(+1.33%)
Nov 04, 2016 13.72 13.72 13.72 0 -0.02(-0.13%)
Nov 03, 2016 13.74 13.74 13.74 0 -0.03(-0.25%)
Nov 02, 2016 13.78 13.78 13.78 0 -0.08(-0.56%)
Nov 01, 2016 13.85 13.85 13.85 0 -0.06(-0.44%)
Oct 31, 2016 13.91 13.91 13.91 0 +0.01(+0.06%)
Oct 28, 2016 13.91 13.91 13.91 0 -0.02(-0.12%)
Oct 27, 2016 13.92 13.92 13.92 0 -0.06(-0.43%)
Oct 26, 2016 13.98 13.98 13.98 0 -0.03(-0.25%)
Oct 25, 2016 14.02 14.02 14.02 0 -0.04(-0.31%)
Oct 24, 2016 14.06 14.06 14.06 0 +0.03(+0.25%)
Oct 21, 2016 14.03 14.03 14.03 0 +0.00(+0.00%)
Oct 20, 2016 14.03 14.03 14.03 0 -0.01(-0.06%)
Oct 19, 2016 14.04 14.04 14.04 0 +0.04(+0.31%)
Oct 18, 2016 13.99 13.99 13.99 0 +0.09(+0.62%)
Oct 17, 2016 13.91 13.91 13.91 0 -0.02(-0.12%)
Oct 14, 2016 13.92 13.92 13.92 0 -0.01(-0.06%)
Oct 13, 2016 13.93 13.93 13.93 0 -0.03(-0.19%)
Oct 12, 2016 13.96 13.96 13.96 0 +0.00(+0.00%)
Oct 11, 2016 13.96 13.96 13.96 0 -0.14(-0.98%)
Oct 10, 2016 14.10 14.10 14.10 0 +0.04(+0.31%)
Oct 07, 2016 14.05 14.05 14.05 0 -0.04(-0.31%)
Oct 06, 2016 14.10 14.10 14.10 0 -0.01(-0.06%)
Oct 05, 2016 14.11 14.11 14.11 0 +0.04(+0.31%)
Oct 04, 2016 14.06 14.06 14.06 0 -0.07(-0.49%)
Oct 03, 2016 14.13 14.13 14.13 14.13 0 -0.01(-0.06%)
Sep 30, 2016 14.14 14.14 14.14 14.14 0 -0.02(-0.12%)
Sep 29, 2016 14.16 14.16 14.16 14.16 0 +0.06(+0.43%)
Sep 28, 2016 14.10 14.10 14.10 14.10 0 +0.06(+0.43%)
Sep 27, 2016 14.04 14.04 14.04 14.04 0 +0.00(+0.00%)
Sep 26, 2016 14.04 14.04 14.04 0 -0.09(-0.61%)
Sep 23, 2016 14.12 14.12 14.12 0 -0.05(-0.36%)
Sep 22, 2016 14.17 14.17 14.17 0 +0.09(+0.61%)
Sep 21, 2016 14.09 14.09 14.09 0 +0.14(+0.99%)
Sep 20, 2016 13.95 13.95 13.95 0 +0.01(+0.06%)
Sep 19, 2016 13.94 13.94 13.94 0 +0.04(+0.31%)
Sep 16, 2016 13.90 13.90 13.90 0 -0.06(-0.43%)
Sep 15, 2016 13.96 13.96 13.96 0 +0.09(+0.68%)
Sep 14, 2016 13.86 13.86 13.86 0 +0.00(+0.00%)
Sep 13, 2016 13.86 13.86 13.86 0 -0.17(-1.23%)
Sep 12, 2016 14.04 14.04 14.04 0 +0.09(+0.68%)
Sep 09, 2016 13.94 13.94 13.94 0 -0.24(-1.70%)
Sep 08, 2016 14.18 14.18 14.18 0 -0.04(-0.30%)
Sep 07, 2016 14.23 14.23 14.23 0 +0.01(+0.06%)
Sep 06, 2016 14.22 14.22 14.22 0 +0.06(+0.43%)
Sep 02, 2016 14.16 14.16 14.16 0 +0.07(+0.49%)
Sep 01, 2016 14.09 14.09 14.09 0 +0.01(+0.06%)
Aug 31, 2016 14.08 14.08 14.08 0 -0.02(-0.12%)
Aug 30, 2016 14.10 14.10 14.10 0 -0.01(-0.06%)
Aug 29, 2016 14.11 14.11 14.11 0 +0.06(+0.43%)
Aug 26, 2016 14.05 14.05 14.05 0 -0.03(-0.25%)
Aug 25, 2016 14.08 14.08 14.08 0 -0.02(-0.12%)
Aug 24, 2016 14.10 14.10 14.10 0 -0.05(-0.37%)
Aug 23, 2016 14.15 14.15 14.15 0 +0.03(+0.18%)
Aug 22, 2016 14.12 14.12 14.12 0 +0.01(+0.06%)
Aug 19, 2016 14.11 14.11 14.11 0 -0.04(-0.30%)
Aug 18, 2016 14.16 14.16 14.16 0 +0.04(+0.31%)
Aug 17, 2016 14.11 14.11 14.11 0 +0.01(+0.06%)
Aug 16, 2016 14.11 14.11 14.11 0 -0.04(-0.31%)
Aug 15, 2016 14.15 14.15 14.15 0 +0.03(+0.24%)
Aug 12, 2016 14.11 14.11 14.11 0 +0.01(+0.06%)
Aug 11, 2016 14.11 14.11 14.11 0 +0.03(+0.25%)
Aug 10, 2016 14.07 14.07 14.07 0 +0.00(+0.00%)
Aug 09, 2016 14.07 14.07 14.07 0 +0.03(+0.25%)
Aug 08, 2016 14.04 14.04 14.04 0 +0.01(+0.06%)
Aug 05, 2016 14.03 14.03 14.03 0 +0.06(+0.43%)
Aug 04, 2016 13.97 13.97 13.97 0 +0.04(+0.31%)
Aug 03, 2016 13.92 13.92 13.92 0 +0.02(+0.12%)
Aug 02, 2016 13.91 13.91 13.91 0 -0.09(-0.62%)
Aug 01, 2016 13.99 13.99 13.99 0 -0.03(-0.18%)
Jul 29, 2016 14.02 14.02 14.02 0 +0.04(+0.31%)
Jul 28, 2016 13.98 13.98 13.98 0 +0.02(+0.12%)
Jul 27, 2016 13.96 13.96 13.96 0 +0.03(+0.19%)
Jul 26, 2016 13.93 13.93 13.93 0 +0.02(+0.12%)
Jul 25, 2016 13.92 13.92 13.92 0 -0.02(-0.12%)
Jul 22, 2016 13.93 13.93 13.93 0 +0.03(+0.25%)
Jul 21, 2016 13.90 13.90 13.90 0 -0.02(-0.12%)
Jul 20, 2016 13.92 13.92 13.92 0 +0.05(+0.37%)
Jul 19, 2016 13.86 13.86 13.86 0 -0.02(-0.12%)
Jul 18, 2016 13.88 13.88 13.88 0 +0.03(+0.19%)
Jul 15, 2016 13.86 13.86 13.86 0 -0.03(-0.25%)
Jul 14, 2016 13.89 13.89 13.89 0 +0.04(+0.31%)
Jul 13, 2016 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 12, 2016 13.85 13.85 13.85 0 +0.09(+0.63%)
Jul 11, 2016 13.76 13.76 13.76 0 +0.06(+0.44%)
Jul 08, 2016 13.70 13.70 13.70 0 +0.15(+1.08%)
Jul 07, 2016 13.55 13.55 13.55 0 +0.00(+0.00%)
Jul 06, 2016 13.55 13.55 13.55 0 +0.02(+0.13%)
Jul 05, 2016 13.54 13.54 13.54 0 -0.09(-0.70%)
Jul 01, 2016 13.63 13.63 13.63 0 +0.03(+0.25%)
Jun 30, 2016 13.60 13.60 13.60 0 +0.12(+0.88%)
Jun 29, 2016 13.48 13.48 13.48 0 +0.15(+1.16%)
Jun 28, 2016 13.32 13.32 13.32 0 +0.19(+1.44%)
Jun 27, 2016 13.13 13.13 13.13 0 -0.18(-1.35%)
Jun 24, 2016 13.31 13.31 13.31 0 -0.43(-3.12%)
Jun 23, 2016 13.74 13.74 13.74 0 +0.14(+1.01%)
Jun 22, 2016 13.61 13.61 13.61 0 +0.00(+0.00%)
Jun 21, 2016 13.61 13.61 13.61 0 +0.03(+0.25%)
Jun 20, 2016 13.57 13.57 13.57 0 +0.10(+0.76%)
Jun 17, 2016 13.47 13.47 13.47 0 +0.00(+0.00%)
Jun 16, 2016 13.47 13.47 13.47 0 +0.01(+0.06%)
Jun 15, 2016 13.46 13.46 13.46 0 +0.03(+0.26%)
Jun 14, 2016 13.43 13.43 13.43 0 -0.07(-0.51%)
Jun 13, 2016 13.49 13.49 13.49 0 -0.09(-0.70%)
Jun 10, 2016 13.59 13.59 13.59 0 -0.14(-1.00%)
Jun 09, 2016 13.73 13.73 13.73 0 -0.05(-0.37%)
Jun 08, 2016 13.78 13.78 13.78 0 +0.03(+0.25%)
Jun 07, 2016 13.74 13.74 13.74 0 +0.04(+0.31%)
Jun 06, 2016 13.70 13.70 13.70 0 +0.04(+0.31%)
Jun 03, 2016 13.66 13.66 13.66 0 +0.02(+0.13%)
Jun 02, 2016 13.64 13.64 13.64 0 +0.03(+0.19%)
Jun 01, 2016 13.61 13.61 13.61 0 +0.02(+0.13%)
May 31, 2016 13.60 13.60 13.60 0 -0.01(-0.06%)
May 27, 2016 13.61 13.61 13.61 0 +0.03(+0.25%)
May 26, 2016 13.57 13.57 13.57 0 +0.01(+0.06%)
May 25, 2016 13.56 13.56 13.56 0 +0.07(+0.51%)
May 24, 2016 13.49 13.49 13.49 0 +0.13(+0.96%)
May 23, 2016 13.37 13.37 13.37 0 -0.02(-0.13%)
May 20, 2016 13.38 13.38 13.38 0 +0.08(+0.58%)
May 19, 2016 13.31 13.31 13.31 0 -0.05(-0.39%)
May 18, 2016 13.36 13.36 13.36 0 -0.01(-0.06%)
May 17, 2016 13.37 13.37 13.37 0 -0.07(-0.51%)
May 16, 2016 13.43 13.43 13.43 0 +0.08(+0.58%)
May 13, 2016 13.36 13.36 13.36 0 -0.06(-0.45%)
May 12, 2016 13.42 13.42 13.42 0 -0.03(-0.19%)
May 11, 2016 13.44 13.44 13.44 0 -0.08(-0.57%)
May 10, 2016 13.52 13.52 13.52 0 +0.11(+0.83%)
May 09, 2016 13.41 13.41 13.41 0 +0.01(+0.06%)
May 06, 2016 13.40 13.40 13.40 0 +0.02(+0.13%)
May 05, 2016 13.38 13.38 13.38 0 +0.00(+0.00%)
May 04, 2016 13.38 13.38 13.38 0 -0.07(-0.51%)
May 03, 2016 13.45 13.45 13.45 0 -0.12(-0.89%)
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.