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 30, 2019 15.06 15.06 0 +0.01(+0.06%)
Apr 27, 2019 15.06 15.06 0 +0.07(+0.49%)
Apr 26, 2019 14.98 14.98 0 -0.03(-0.18%)
Apr 25, 2019 15.01 15.01 0 -0.03(-0.18%)
Apr 24, 2019 15.04 15.04 0 +0.08(+0.55%)
Apr 23, 2019 14.96 14.96 0 -0.02(-0.12%)
Apr 18, 2019 14.97 14.97 14.97 14.97 0 +0.03(+0.18%)
Apr 17, 2019 14.95 14.95 0 -0.03(-0.18%)
Apr 16, 2019 14.97 14.97 0 +0.00(+0.00%)
Apr 15, 2019 14.97 14.97 0 -0.01(-0.06%)
Apr 13, 2019 14.98 14.98 14.98 0 +0.05(+0.31%)
Apr 12, 2019 14.94 14.94 0 -0.02(-0.12%)
Apr 11, 2019 14.96 14.96 0 +0.05(+0.37%)
Apr 10, 2019 14.90 14.90 0 -0.05(-0.37%)
Apr 09, 2019 14.96 14.96 0 +0.02(+0.12%)
Apr 06, 2019 14.94 14.94 0 +0.05(+0.37%)
Apr 05, 2019 14.88 14.88 0 +0.01(+0.06%)
Apr 04, 2019 14.87 14.87 0 +0.05(+0.31%)
Apr 03, 2019 14.83 14.83 0 +0.01(+0.06%)
Apr 02, 2019 14.82 14.82 0 +0.10(+0.68%)
Mar 30, 2019 14.72 14.72 0 -0.02(-0.12%)
Mar 29, 2019 14.74 14.74 0 +0.10(+0.66%)
Mar 28, 2019 14.64 14.64 0 -0.04(-0.25%)
Mar 27, 2019 14.68 14.68 0 +0.07(+0.50%)
Mar 26, 2019 14.60 14.60 0 +0.01(+0.06%)
Mar 25, 2019 14.59 14.59 0 -0.18(-1.23%)
Mar 22, 2019 14.78 14.78 0 +0.13(+0.87%)
Mar 15, 2019 14.65 14.65 14.65 0 +0.05(+0.37%)
Mar 13, 2019 14.59 14.59 14.59 0 +0.06(+0.44%)
Mar 12, 2019 14.53 14.53 0 +0.17(+1.20%)
Mar 08, 2019 14.36 14.36 14.36 0 -0.02(-0.13%)
Mar 07, 2019 14.38 14.38 0 -0.09(-0.63%)
Mar 06, 2019 14.47 14.47 0 -0.05(-0.38%)
Mar 05, 2019 14.52 14.52 0 +0.00(+0.00%)
Mar 04, 2019 14.52 14.52 0 -0.03(-0.19%)
Mar 01, 2019 14.55 14.55 0 +0.04(+0.25%)
Feb 28, 2019 14.51 14.51 0 -0.04(-0.25%)
Feb 27, 2019 14.55 14.55 0 -0.03(-0.19%)
Feb 26, 2019 14.58 14.58 0 +0.02(+0.13%)
Feb 25, 2019 14.56 14.56 0 +0.02(+0.13%)
Feb 22, 2019 14.54 14.54 0 +0.08(+0.57%)
Feb 21, 2019 14.46 14.46 0 -0.05(-0.31%)
Feb 20, 2019 14.50 14.50 0 +0.02(+0.12%)
Feb 19, 2019 14.49 14.49 0 +0.04(+0.25%)
Feb 15, 2019 14.45 14.45 0 +0.09(+0.63%)
Feb 14, 2019 14.36 14.36 0 +0.00(+0.00%)
Feb 13, 2019 14.36 14.36 0 +0.01(+0.06%)
Feb 12, 2019 14.35 14.35 0 +0.11(+0.76%)
Feb 11, 2019 14.24 14.24 0 +0.00(+0.00%)
Feb 08, 2019 14.24 14.24 0 -0.01(-0.06%)
Feb 07, 2019 14.25 14.25 0 -0.08(-0.57%)
Feb 06, 2019 14.33 14.33 0 -0.03(-0.19%)
Feb 05, 2019 14.36 14.36 0 +0.05(+0.38%)
Feb 04, 2019 14.30 14.30 0 +0.05(+0.32%)
Feb 01, 2019 14.26 14.26 0 -0.01(-0.06%)
Jan 31, 2019 14.27 14.27 0 +0.09(+0.64%)
Jan 30, 2019 14.18 14.18 0 +0.14(+0.97%)
Jan 29, 2019 14.04 14.04 0 +0.02(+0.13%)
Jan 28, 2019 14.02 14.02 0 -0.05(-0.39%)
Jan 25, 2019 14.08 14.08 0 +0.09(+0.65%)
Jan 24, 2019 13.99 13.99 0 +0.03(+0.20%)
Jan 23, 2019 13.96 13.96 0 +0.02(+0.13%)
Jan 22, 2019 13.94 13.94 0 -0.13(-0.90%)
Jan 18, 2019 14.07 14.07 0 +0.15(+1.04%)
Jan 16, 2019 13.92 13.92 0 +0.04(+0.26%)
Jan 15, 2019 13.89 13.89 0 +0.09(+0.66%)
Jan 14, 2019 13.80 13.80 0 -0.05(-0.33%)
Jan 11, 2019 13.84 13.84 0 +0.05(+0.33%)
Jan 09, 2019 13.80 13.80 13.80 0 +0.10(+0.73%)
Jan 08, 2019 13.70 13.70 0 +0.06(+0.47%)
Jan 07, 2019 13.63 13.63 0 +0.07(+0.54%)
Jan 04, 2019 13.56 13.56 0 +0.26(+1.98%)
Jan 03, 2019 13.30 13.30 0 -0.10(-0.75%)
Jan 02, 2019 13.40 13.40 0 -0.01(-0.07%)
Dec 31, 2018 13.40 13.40 0 +0.07(+0.50%)
Dec 28, 2018 13.34 13.34 0 +0.04(+0.27%)
Dec 27, 2018 13.30 13.30 0 +0.04(+0.27%)
Dec 26, 2018 13.27 13.27 0 +0.30(+2.29%)
Dec 24, 2018 12.97 12.97 0 -0.52(-3.88%)
Dec 18, 2018 13.49 13.49 13.49 0 +0.01(+0.07%)
Dec 17, 2018 13.48 13.48 0 -0.15(-1.12%)
Dec 14, 2018 13.64 13.64 0 -1.31(-8.74%)
Dec 13, 2018 14.94 14.94 0 -0.01(-0.06%)
Dec 12, 2018 14.95 14.95 0 +0.06(+0.42%)
Dec 11, 2018 14.89 14.89 0 -0.01(-0.06%)
Dec 10, 2018 14.90 14.90 0 -0.04(-0.24%)
Dec 07, 2018 14.93 14.93 0 -0.17(-1.13%)
Dec 06, 2018 15.10 15.10 0 -0.04(-0.24%)
Dec 04, 2018 15.14 15.14 0 -0.28(-1.81%)
Dec 03, 2018 15.42 15.42 0 +0.11(+0.71%)
Nov 30, 2018 15.31 15.31 0 +0.05(+0.35%)
Nov 29, 2018 15.26 15.26 0 -0.02(-0.12%)
Nov 28, 2018 15.28 15.28 0 +0.21(+1.38%)
Nov 27, 2018 15.07 15.07 0 +0.00(+0.00%)
Nov 26, 2018 15.07 15.07 0 +0.14(+0.97%)
Nov 23, 2018 14.92 14.92 0 -0.05(-0.30%)
Nov 21, 2018 14.97 14.97 0 +0.07(+0.48%)
Nov 20, 2018 14.90 14.90 0 -0.17(-1.14%)
Nov 19, 2018 15.07 15.07 0 -0.14(-0.95%)
Nov 16, 2018 15.21 15.21 0 +0.02(+0.12%)
Nov 15, 2018 15.19 15.19 0 +0.08(+0.54%)
Nov 14, 2018 15.11 15.11 0 -0.04(-0.30%)
Nov 13, 2018 15.16 15.16 0 +0.00(+0.00%)
Nov 12, 2018 15.16 15.16 0 -0.16(-1.06%)
Nov 09, 2018 15.32 15.32 0 -0.09(-0.58%)
Nov 08, 2018 15.41 15.41 0 -0.05(-0.35%)
Nov 07, 2018 15.47 15.47 0 +0.18(+1.18%)
Nov 06, 2018 15.28 15.28 0 +0.04(+0.24%)
Nov 05, 2018 15.25 15.25 0 +0.04(+0.24%)
Nov 02, 2018 15.21 15.21 0 -0.05(-0.30%)
Nov 01, 2018 15.26 15.26 0 +0.14(+0.95%)
Oct 31, 2018 15.11 15.11 0 +0.11(+0.72%)
Oct 30, 2018 15.01 15.01 0 +0.13(+0.85%)
Oct 29, 2018 14.88 14.88 0 -0.07(-0.48%)
Oct 26, 2018 14.95 14.95 0 -0.14(-0.90%)
Oct 25, 2018 15.09 15.09 0 +0.16(+1.09%)
Oct 24, 2018 14.92 14.92 0 -0.26(-1.72%)
Oct 23, 2018 15.19 15.19 0 -0.07(-0.47%)
Oct 22, 2018 15.26 15.26 0 -0.04(-0.24%)
Oct 19, 2018 15.29 15.29 0 -0.01(-0.06%)
Oct 18, 2018 15.30 15.30 0 -0.15(-0.99%)
Oct 17, 2018 15.46 15.46 0 -0.05(-0.29%)
Oct 16, 2018 15.50 15.50 0 +0.21(+1.36%)
Oct 15, 2018 15.29 15.29 0 -0.04(-0.24%)
Oct 12, 2018 15.33 15.33 0 +0.13(+0.83%)
Oct 11, 2018 15.20 15.20 0 -0.18(-1.17%)
Oct 10, 2018 15.38 15.38 0 -0.32(-2.01%)
Oct 09, 2018 15.70 15.70 0 -0.01(-0.06%)
Oct 08, 2018 15.71 15.71 0 -0.03(-0.17%)
Oct 05, 2018 15.74 15.74 0 -0.07(-0.46%)
Oct 04, 2018 15.81 15.81 0 -0.14(-0.85%)
Oct 03, 2018 15.94 15.94 0 -0.03(-0.17%)
Oct 02, 2018 15.97 15.97 0 -0.03(-0.17%)
Oct 01, 2018 16.00 16.00 0 +0.00(+0.00%)
Sep 28, 2018 16.00 16.00 0 -0.00(-0.02%)
Sep 27, 2018 16.00 16.00 0 +0.02(+0.11%)
Sep 26, 2018 15.98 15.98 0 -0.01(-0.06%)
Sep 25, 2018 15.99 15.99 0 +0.01(+0.06%)
Sep 24, 2018 15.98 15.98 0 -0.04(-0.28%)
Sep 21, 2018 16.03 16.03 0 +0.01(+0.06%)
Sep 20, 2018 16.02 16.02 0 +0.09(+0.56%)
Sep 19, 2018 15.93 15.93 0 +0.01(+0.06%)
Sep 18, 2018 15.92 15.92 0 +0.04(+0.28%)
Sep 17, 2018 15.87 15.87 0 -0.06(-0.40%)
Sep 14, 2018 15.94 15.94 0 +0.02(+0.11%)
Sep 13, 2018 15.92 15.92 0 +0.07(+0.45%)
Sep 12, 2018 15.85 15.85 0 +0.01(+0.06%)
Sep 11, 2018 15.84 15.84 0 +0.02(+0.11%)
Sep 10, 2018 15.82 15.82 0 +0.02(+0.11%)
Sep 07, 2018 15.80 15.80 0 -0.05(-0.34%)
Sep 06, 2018 15.86 15.86 0 -0.02(-0.11%)
Sep 05, 2018 15.87 15.87 0 -0.07(-0.45%)
Sep 04, 2018 15.95 15.95 0 -0.07(-0.45%)
Aug 31, 2018 16.02 16.02 16.02 0 -0.01(-0.06%)
Aug 30, 2018 16.03 16.03 0 -0.08(-0.50%)
Aug 29, 2018 16.11 16.11 0 +0.05(+0.34%)
Aug 28, 2018 16.05 16.05 0 -0.01(-0.06%)
Aug 27, 2018 16.06 16.06 0 +0.09(+0.56%)
Aug 24, 2018 15.97 15.97 0 +0.08(+0.51%)
Aug 23, 2018 15.89 15.89 0 -0.04(-0.28%)
Aug 22, 2018 15.94 15.94 0 +0.03(+0.17%)
Aug 21, 2018 15.91 15.91 0 +0.04(+0.23%)
Aug 20, 2018 15.87 15.87 0 +0.05(+0.34%)
Aug 17, 2018 15.82 15.82 0 +0.04(+0.28%)
Aug 16, 2018 15.77 15.77 0 +0.07(+0.46%)
Aug 15, 2018 15.70 15.70 0 -0.11(-0.68%)
Aug 14, 2018 15.81 15.81 0 +0.05(+0.34%)
Aug 13, 2018 15.76 15.76 0 -0.08(-0.51%)
Aug 10, 2018 15.84 15.84 0 -0.11(-0.68%)
Aug 09, 2018 15.95 15.95 0 +0.00(+0.00%)
Aug 08, 2018 15.95 15.95 0 +0.00(+0.00%)
Aug 07, 2018 15.95 15.95 0 +0.04(+0.23%)
Aug 06, 2018 15.91 15.91 0 +0.02(+0.11%)
Aug 03, 2018 15.89 15.89 0 +0.04(+0.23%)
Aug 02, 2018 15.86 15.86 0 +0.01(+0.06%)
Aug 01, 2018 15.85 15.85 0 -0.03(-0.17%)
Jul 31, 2018 15.87 15.87 15.87 15.87 0 +0.05(+0.34%)
Jul 30, 2018 15.82 15.82 15.82 15.82 0 -0.06(-0.40%)
Jul 27, 2018 15.88 15.88 0 -0.04(-0.23%)
Jul 26, 2018 15.92 15.92 0 -0.03(-0.17%)
Jul 25, 2018 15.95 15.95 0 +0.10(+0.62%)
Jul 24, 2018 15.85 15.85 0 +0.04(+0.23%)
Jul 23, 2018 15.81 15.81 0 -0.01(-0.06%)
Jul 20, 2018 15.82 15.82 0 +0.00(+0.00%)
Jul 19, 2018 15.82 15.82 0 -0.03(-0.17%)
Jul 18, 2018 15.85 15.85 0 +0.01(+0.06%)
Jul 17, 2018 15.84 15.84 0 +0.04(+0.23%)
Jul 16, 2018 15.80 15.80 0 -0.03(-0.17%)
Jul 13, 2018 15.83 15.83 0 +0.02(+0.11%)
Jul 12, 2018 15.81 15.81 0 +0.09(+0.57%)
Jul 11, 2018 15.72 15.72 0 -0.10(-0.63%)
Jul 10, 2018 15.82 15.82 0 +0.02(+0.11%)
Jul 09, 2018 15.80 15.80 0 +0.10(+0.63%)
Jul 06, 2018 15.70 15.70 0 +0.09(+0.58%)
Jul 05, 2018 15.61 15.61 0 +0.09(+0.58%)
Jul 03, 2018 15.52 15.52 0 -0.04(-0.23%)
Jul 02, 2018 15.56 15.56 0 -0.03(-0.17%)
Jun 29, 2018 15.59 15.59 15.59 0 +0.05(+0.30%)
Jun 28, 2018 15.54 15.54 15.54 0 +0.04(+0.29%)
Jun 27, 2018 15.49 15.49 15.49 0 -0.10(-0.63%)
Jun 26, 2018 15.59 15.59 15.59 0 +0.03(+0.17%)
Jun 25, 2018 15.57 15.57 15.57 0 -0.17(-1.08%)
Jun 22, 2018 15.74 15.74 15.74 0 +0.05(+0.34%)
Jun 21, 2018 15.68 15.68 15.68 0 -0.08(-0.51%)
Jun 20, 2018 15.76 15.76 15.76 0 +0.02(+0.11%)
Jun 19, 2018 15.74 15.74 15.74 0 -0.07(-0.45%)
Jun 18, 2018 15.82 15.82 15.82 0 -0.04(-0.28%)
Jun 15, 2018 15.86 15.86 15.86 0 -0.04(-0.22%)
Jun 14, 2018 15.90 15.90 15.90 0 +0.02(+0.11%)
Jun 13, 2018 15.88 15.88 15.88 0 -0.04(-0.28%)
Jun 12, 2018 15.92 15.92 15.92 0 +0.03(+0.17%)
Jun 08, 2018 15.90 15.90 15.90 0 +0.01(+0.06%)
Jun 07, 2018 15.89 15.89 15.89 0 -0.02(-0.11%)
Jun 06, 2018 15.91 15.91 15.91 0 +0.08(+0.51%)
Jun 05, 2018 15.82 15.82 15.82 0 +0.00(+0.00%)
Jun 04, 2018 15.82 15.82 15.82 0 +0.06(+0.40%)
Jun 01, 2018 15.76 15.76 15.76 0 +0.10(+0.63%)
May 31, 2018 15.66 15.66 15.66 0 -0.06(-0.40%)
May 30, 2018 15.73 15.73 15.73 0 +0.10(+0.63%)
May 29, 2018 15.63 15.63 15.63 0 -0.10(-0.62%)
May 25, 2018 15.73 15.73 15.73 0 -0.01(-0.06%)
May 24, 2018 15.74 15.74 15.74 0 -0.04(-0.23%)
May 23, 2018 15.77 15.77 15.77 0 +0.01(+0.06%)
May 22, 2018 15.76 15.76 15.76 0 -0.03(-0.17%)
May 21, 2018 15.79 15.79 15.79 0 +0.05(+0.34%)
May 18, 2018 15.74 15.74 15.74 0 -0.02(-0.11%)
May 17, 2018 15.75 15.75 15.75 0 -0.02(-0.11%)
May 16, 2018 15.77 15.77 15.77 0 +0.04(+0.28%)
May 15, 2018 15.73 15.73 15.73 0 -0.12(-0.73%)
May 14, 2018 15.84 15.84 15.84 0 +0.00(+0.00%)
May 11, 2018 15.84 15.84 15.84 0 +0.03(+0.17%)
May 10, 2018 15.82 15.82 15.82 0 +0.10(+0.62%)
May 09, 2018 15.72 15.72 15.72 0 +0.06(+0.40%)
May 08, 2018 15.66 15.66 15.66 0 -0.01(-0.06%)
May 07, 2018 15.66 15.66 15.66 0 +0.04(+0.23%)
May 04, 2018 15.63 15.63 15.63 0 +0.08(+0.52%)
May 03, 2018 15.55 15.55 15.55 0 -0.02(-0.11%)
May 02, 2018 15.57 15.57 15.57 0 -0.05(-0.34%)
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.