JPMorgan U.S. Research Enhanced Equity Fund - A Class (MF: JDEAX )

40.80 +0.35 (+0.87%)
Last Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.90 11.90 11.90 11.90 0 +0.02(+0.17%)
Jul 30, 2003 11.88 11.88 11.88 11.88 0 -0.01(-0.08%)
Jul 29, 2003 11.89 11.89 11.89 11.89 0 -0.10(-0.83%)
Jul 28, 2003 11.99 11.99 11.99 11.99 0 -0.03(-0.25%)
Jul 25, 2003 12.02 12.02 12.02 12.02 0 +0.20(+1.69%)
Jul 24, 2003 11.82 11.82 11.82 11.82 0 -0.09(-0.76%)
Jul 23, 2003 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Jul 22, 2003 11.91 11.91 11.91 11.91 0 +0.10(+0.85%)
Jul 21, 2003 11.81 11.81 11.81 11.81 0 -0.16(-1.34%)
Jul 18, 2003 11.97 11.97 11.97 11.97 0 +0.13(+1.10%)
Jul 17, 2003 11.84 11.84 11.84 11.84 0 -0.14(-1.17%)
Jul 16, 2003 11.98 11.98 11.98 11.98 0 -0.08(-0.66%)
Jul 15, 2003 12.06 12.06 12.06 12.06 0 -0.06(-0.50%)
Jul 14, 2003 12.12 12.12 12.12 12.12 0 +0.07(+0.58%)
Jul 11, 2003 12.05 12.05 12.05 12.05 0 +0.11(+0.92%)
Jul 10, 2003 11.94 11.94 11.94 11.94 0 -0.16(-1.32%)
Jul 09, 2003 12.10 12.10 12.10 12.10 0 -0.08(-0.66%)
Jul 08, 2003 12.18 12.18 12.18 12.18 0 +0.06(+0.50%)
Jul 07, 2003 12.12 12.12 12.12 12.12 0 +0.22(+1.85%)
Jul 03, 2003 11.90 11.90 11.90 11.90 0 -0.09(-0.75%)
Jul 02, 2003 11.99 11.99 11.99 11.99 0 +0.13(+1.10%)
Jul 01, 2003 11.86 11.86 11.86 11.86 0 +0.10(+0.85%)
Jun 30, 2003 11.76 11.76 11.76 11.76 0 -0.02(-0.17%)
Jun 27, 2003 11.78 11.78 11.78 11.78 0 -0.11(-0.93%)
Jun 26, 2003 11.89 11.89 11.89 11.89 0 +0.13(+1.11%)
Jun 25, 2003 11.76 11.76 11.76 11.76 0 -0.10(-0.84%)
Jun 24, 2003 11.86 11.86 11.86 11.86 0 +0.04(+0.34%)
Jun 23, 2003 11.82 11.82 11.82 11.82 0 -0.16(-1.34%)
Jun 20, 2003 11.98 11.98 11.98 11.98 0 +0.01(+0.08%)
Jun 19, 2003 11.97 11.97 11.97 11.97 0 -0.19(-1.56%)
Jun 18, 2003 12.16 12.16 12.16 12.16 0 -0.03(-0.25%)
Jun 17, 2003 12.19 12.19 12.19 12.19 0 +0.01(+0.08%)
Jun 16, 2003 12.18 12.18 12.18 12.18 0 +0.25(+2.10%)
Jun 13, 2003 11.93 11.93 11.93 11.93 0 -0.10(-0.83%)
Jun 12, 2003 12.03 12.03 12.03 12.03 0 -0.01(-0.08%)
Jun 11, 2003 12.04 12.04 12.04 12.04 0 +0.15(+1.26%)
Jun 10, 2003 11.89 11.89 11.89 11.89 0 +0.12(+1.02%)
Jun 09, 2003 11.77 11.77 11.77 11.77 0 -0.16(-1.34%)
Jun 06, 2003 11.93 11.93 11.93 11.93 0 -0.04(-0.33%)
Jun 05, 2003 11.97 11.97 11.97 11.97 0 +0.05(+0.42%)
Jun 04, 2003 11.92 11.92 11.92 11.92 0 +0.18(+1.53%)
Jun 03, 2003 11.74 11.74 11.74 11.74 0 +0.04(+0.34%)
Jun 02, 2003 11.70 11.70 11.70 11.70 0 +0.04(+0.34%)
May 30, 2003 11.66 11.66 11.66 11.66 0 +0.17(+1.48%)
May 29, 2003 11.49 11.49 11.49 11.49 0 -0.06(-0.52%)
May 28, 2003 11.55 11.55 11.55 11.55 0 +0.03(+0.26%)
May 27, 2003 11.52 11.52 11.52 11.52 0 +0.22(+1.95%)
May 23, 2003 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
May 22, 2003 11.30 11.30 11.30 11.30 0 +0.12(+1.07%)
May 21, 2003 11.18 11.18 11.18 11.18 0 +0.06(+0.54%)
May 20, 2003 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
May 19, 2003 11.12 11.12 11.12 11.12 0 -0.28(-2.46%)
May 16, 2003 11.40 11.40 11.40 11.40 0 -0.02(-0.18%)
May 15, 2003 11.42 11.42 11.42 11.42 0 +0.08(+0.71%)
May 14, 2003 11.34 11.34 11.34 11.34 0 -0.04(-0.35%)
May 13, 2003 11.38 11.38 11.38 11.38 0 -0.03(-0.26%)
May 12, 2003 11.41 11.41 11.41 11.41 0 +0.15(+1.33%)
May 09, 2003 11.26 11.26 11.26 11.26 0 +0.15(+1.35%)
May 08, 2003 11.11 11.11 11.11 11.11 0 -0.12(-1.07%)
May 07, 2003 11.23 11.23 11.23 11.23 0 -0.04(-0.35%)
May 06, 2003 11.27 11.27 11.27 11.27 0 +0.11(+0.99%)
May 05, 2003 11.16 11.16 11.16 11.16 0 -0.04(-0.36%)
May 02, 2003 11.20 11.20 11.20 11.20 0 +0.16(+1.45%)
May 01, 2003 11.04 11.04 11.04 11.04 0 +0.00(+0.00%)
Apr 30, 2003 11.04 11.04 11.04 11.04 0 -0.01(-0.09%)
Apr 29, 2003 11.05 11.05 11.05 11.05 0 +0.05(+0.45%)
Apr 28, 2003 11.00 11.00 11.00 11.00 0 +0.19(+1.76%)
Apr 25, 2003 10.81 10.81 10.81 10.81 0 -0.16(-1.46%)
Apr 24, 2003 10.97 10.97 10.97 10.97 0 -0.08(-0.72%)
Apr 23, 2003 11.05 11.05 11.05 11.05 0 +0.10(+0.91%)
Apr 22, 2003 10.95 10.95 10.95 10.95 0 +0.23(+2.15%)
Apr 21, 2003 10.72 10.72 10.72 10.72 0 -0.01(-0.09%)
Apr 17, 2003 10.73 10.73 10.73 10.73 0 +0.15(+1.42%)
Apr 16, 2003 10.58 10.58 10.58 10.58 0 -0.13(-1.21%)
Apr 15, 2003 10.71 10.71 10.71 10.71 0 +0.08(+0.75%)
Apr 14, 2003 10.63 10.63 10.63 10.63 0 +0.20(+1.92%)
Apr 11, 2003 10.43 10.43 10.43 10.43 0 -0.04(-0.38%)
Apr 10, 2003 10.47 10.47 10.47 10.47 0 +0.06(+0.58%)
Apr 09, 2003 10.41 10.41 10.41 10.41 0 -0.13(-1.23%)
Apr 08, 2003 10.54 10.54 10.54 10.54 0 -0.02(-0.19%)
Apr 07, 2003 10.56 10.56 10.56 10.56 0 +0.02(+0.19%)
Apr 04, 2003 10.54 10.54 10.54 10.54 0 +0.02(+0.19%)
Apr 03, 2003 10.52 10.52 10.52 10.52 0 -0.06(-0.57%)
Apr 02, 2003 10.58 10.58 10.58 10.58 0 +0.27(+2.62%)
Apr 01, 2003 10.31 10.31 10.31 10.31 0 +0.12(+1.18%)
Mar 31, 2003 10.19 10.19 10.19 10.19 0 -0.19(-1.83%)
Mar 28, 2003 10.38 10.38 10.38 10.38 0 -0.06(-0.57%)
Mar 27, 2003 10.44 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 26, 2003 10.44 10.44 10.44 10.44 0 -0.06(-0.57%)
Mar 25, 2003 10.50 10.50 10.50 10.50 0 +0.12(+1.16%)
Mar 24, 2003 10.38 10.38 10.38 10.38 0 -0.37(-3.44%)
Mar 21, 2003 10.75 10.75 10.75 10.75 0 +0.27(+2.58%)
Mar 20, 2003 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Mar 19, 2003 10.48 10.48 10.48 10.48 0 +0.07(+0.67%)
Mar 18, 2003 10.41 10.41 10.41 10.41 0 +0.05(+0.48%)
Mar 17, 2003 10.36 10.36 10.36 10.36 0 +0.34(+3.39%)
Mar 14, 2003 10.02 10.02 10.02 10.02 0 +0.02(+0.20%)
Mar 13, 2003 10.00 10.00 10.00 10.00 0 +0.34(+3.52%)
Mar 12, 2003 9.660 9.660 9.660 9.660 0 +0.04(+0.42%)
Mar 11, 2003 9.620 9.620 9.620 9.620 0 -0.09(-0.93%)
Mar 10, 2003 9.710 9.710 9.710 9.710 0 -0.25(-2.51%)
Mar 07, 2003 9.960 9.960 9.960 9.960 0 +0.08(+0.81%)
Mar 06, 2003 9.880 9.880 9.880 9.880 0 -0.09(-0.90%)
Mar 05, 2003 9.970 9.970 9.970 9.970 0 +0.10(+1.01%)
Mar 04, 2003 9.870 9.870 9.870 9.870 0 -0.16(-1.60%)
Mar 03, 2003 10.03 10.03 10.03 10.03 0 -0.08(-0.79%)
Feb 28, 2003 10.11 10.11 10.11 10.11 0 +0.06(+0.60%)
Feb 27, 2003 10.05 10.05 10.05 10.05 0 +0.12(+1.21%)
Feb 26, 2003 9.930 9.930 9.930 9.930 0 -0.13(-1.29%)
Feb 25, 2003 10.06 10.06 10.06 10.06 0 +0.07(+0.70%)
Feb 24, 2003 9.990 9.990 9.990 9.990 0 -0.20(-1.96%)
Feb 21, 2003 10.19 10.19 10.19 10.19 0 +0.14(+1.39%)
Feb 20, 2003 10.05 10.05 10.05 10.05 0 -0.11(-1.08%)
Feb 19, 2003 10.16 10.16 10.16 10.16 0 -0.06(-0.59%)
Feb 18, 2003 10.22 10.22 10.22 10.22 0 +0.20(+2.00%)
Feb 14, 2003 10.02 10.02 10.02 10.02 0 +0.21(+2.14%)
Feb 13, 2003 9.810 9.810 9.810 9.810 0 -0.03(-0.30%)
Feb 12, 2003 9.840 9.840 9.840 9.840 0 -0.11(-1.11%)
Feb 11, 2003 9.950 9.950 9.950 9.950 0 -0.09(-0.90%)
Feb 10, 2003 10.04 10.04 10.04 10.04 0 +0.07(+0.70%)
Feb 07, 2003 9.970 9.970 9.970 9.970 0 -0.10(-0.99%)
Feb 06, 2003 10.07 10.07 10.07 10.07 0 -0.05(-0.49%)
Feb 05, 2003 10.12 10.12 10.12 10.12 0 -0.05(-0.49%)
Feb 04, 2003 10.17 10.17 10.17 10.17 0 -0.15(-1.45%)
Feb 03, 2003 10.32 10.32 10.32 10.32 0 +0.05(+0.49%)
Jan 31, 2003 10.27 10.27 10.27 10.27 0 +0.13(+1.28%)
Jan 30, 2003 10.14 10.14 10.14 10.14 0 -0.23(-2.22%)
Jan 29, 2003 10.37 10.37 10.37 10.37 0 +0.08(+0.78%)
Jan 28, 2003 10.29 10.29 10.29 10.29 0 +0.12(+1.18%)
Jan 27, 2003 10.17 10.17 10.17 10.17 0 -0.18(-1.74%)
Jan 24, 2003 10.35 10.35 10.35 10.35 0 -0.30(-2.82%)
Jan 23, 2003 10.65 10.65 10.65 10.65 0 +0.10(+0.95%)
Jan 22, 2003 10.55 10.55 10.55 10.55 0 -0.10(-0.94%)
Jan 21, 2003 10.65 10.65 10.65 10.65 0 -0.17(-1.57%)
Jan 17, 2003 10.82 10.82 10.82 10.82 0 -0.16(-1.46%)
Jan 16, 2003 10.98 10.98 10.98 10.98 0 -0.04(-0.36%)
Jan 15, 2003 11.02 11.02 11.02 11.02 0 -0.16(-1.43%)
Jan 14, 2003 11.18 11.18 11.18 11.18 0 +0.08(+0.72%)
Jan 13, 2003 11.10 11.10 11.10 11.10 0 -0.02(-0.18%)
Jan 10, 2003 11.12 11.12 11.12 11.12 0 +0.02(+0.18%)
Jan 09, 2003 11.10 11.10 11.10 11.10 0 +0.21(+1.93%)
Jan 08, 2003 10.89 10.89 10.89 10.89 0 -0.14(-1.27%)
Jan 07, 2003 11.03 11.03 11.03 11.03 0 -0.08(-0.72%)
Jan 06, 2003 11.11 11.11 11.11 11.11 0 +0.24(+2.21%)
Jan 03, 2003 10.87 10.87 10.87 10.87 0 -0.01(-0.09%)
Jan 02, 2003 10.88 10.88 10.88 10.88 0 +0.34(+3.23%)
Dec 31, 2002 10.54 10.54 10.54 10.54 0 +0.02(+0.19%)
Dec 30, 2002 10.52 10.52 10.52 10.52 0 +0.04(+0.38%)
Dec 27, 2002 10.48 10.48 10.48 10.48 0 -0.16(-1.50%)
Dec 26, 2002 10.64 10.64 10.64 10.64 0 -0.05(-0.47%)
Dec 24, 2002 10.69 10.69 10.69 10.69 0 -0.07(-0.65%)
Dec 23, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Dec 20, 2002 10.76 10.76 10.76 10.76 0 +0.12(+1.13%)
Dec 19, 2002 10.64 10.64 10.64 10.64 0 -0.09(-0.84%)
Dec 18, 2002 10.73 10.73 10.73 10.73 0 -0.13(-1.20%)
Dec 17, 2002 10.86 10.86 10.86 10.86 0 -0.09(-0.82%)
Dec 16, 2002 10.95 10.95 10.95 10.95 0 +0.26(+2.43%)
Dec 13, 2002 10.69 10.69 10.69 10.69 0 -0.15(-1.38%)
Dec 12, 2002 10.84 10.84 10.84 10.84 0 -0.01(-0.09%)
Dec 11, 2002 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Dec 10, 2002 10.85 10.85 10.85 10.85 0 +0.15(+1.40%)
Dec 09, 2002 10.70 10.70 10.70 10.70 0 -0.24(-2.19%)
Dec 06, 2002 10.94 10.94 10.94 10.94 0 +0.06(+0.55%)
Dec 05, 2002 10.88 10.88 10.88 10.88 0 -0.13(-1.18%)
Dec 04, 2002 11.01 11.01 11.01 11.01 0 -0.03(-0.27%)
Dec 03, 2002 11.04 11.04 11.04 11.04 0 -0.18(-1.60%)
Dec 02, 2002 11.22 11.22 11.22 11.22 0 -0.02(-0.18%)
Nov 29, 2002 11.24 11.24 11.24 11.24 0 -0.04(-0.35%)
Nov 27, 2002 11.28 11.28 11.28 11.28 0 +0.31(+2.83%)
Nov 26, 2002 10.97 10.97 10.97 10.97 0 -0.22(-1.97%)
Nov 25, 2002 11.19 11.19 11.19 11.19 0 +0.03(+0.27%)
Nov 22, 2002 11.16 11.16 11.16 11.16 0 -0.05(-0.45%)
Nov 21, 2002 11.21 11.21 11.21 11.21 0 +0.25(+2.28%)
Nov 20, 2002 10.96 10.96 10.96 10.96 0 +0.21(+1.95%)
Nov 19, 2002 10.75 10.75 10.75 10.75 0 -0.07(-0.65%)
Nov 18, 2002 10.82 10.82 10.82 10.82 0 -0.12(-1.10%)
Nov 15, 2002 10.94 10.94 10.94 10.94 0 +0.08(+0.74%)
Nov 14, 2002 10.86 10.86 10.86 10.86 0 +0.26(+2.45%)
Nov 13, 2002 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Nov 12, 2002 10.60 10.60 10.60 10.60 0 +0.07(+0.66%)
Nov 11, 2002 10.53 10.53 10.53 10.53 0 -0.22(-2.05%)
Nov 08, 2002 10.75 10.75 10.75 10.75 0 -0.08(-0.74%)
Nov 07, 2002 10.83 10.83 10.83 10.83 0 -0.24(-2.17%)
Nov 06, 2002 11.07 11.07 11.07 11.07 0 +0.11(+1.00%)
Nov 05, 2002 10.96 10.96 10.96 10.96 0 +0.08(+0.74%)
Nov 04, 2002 10.88 10.88 10.88 10.88 0 +0.09(+0.83%)
Nov 01, 2002 10.79 10.79 10.79 10.79 0 +0.18(+1.70%)
Oct 31, 2002 10.61 10.61 10.61 10.61 0 -0.06(-0.56%)
Oct 30, 2002 10.67 10.67 10.67 10.67 0 +0.11(+1.04%)
Oct 29, 2002 10.56 10.56 10.56 10.56 0 -0.09(-0.85%)
Oct 28, 2002 10.65 10.65 10.65 10.65 0 -0.10(-0.93%)
Oct 25, 2002 10.75 10.75 10.75 10.75 0 +0.16(+1.51%)
Oct 24, 2002 10.59 10.59 10.59 10.59 0 -0.18(-1.67%)
Oct 23, 2002 10.77 10.77 10.77 10.77 0 +0.06(+0.56%)
Oct 22, 2002 10.71 10.71 10.71 10.71 0 -0.09(-0.83%)
Oct 21, 2002 10.80 10.80 10.80 10.80 0 +0.17(+1.60%)
Oct 18, 2002 10.63 10.63 10.63 10.63 0 +0.07(+0.66%)
Oct 17, 2002 10.56 10.56 10.56 10.56 0 +0.24(+2.33%)
Oct 16, 2002 10.32 10.32 10.32 10.32 0 -0.27(-2.55%)
Oct 15, 2002 10.59 10.59 10.59 10.59 0 +0.47(+4.64%)
Oct 14, 2002 10.12 10.12 10.12 10.12 0 +0.07(+0.70%)
Oct 11, 2002 10.05 10.05 10.05 10.05 0 +0.39(+4.04%)
Oct 10, 2002 9.660 9.660 9.660 9.660 0 +0.33(+3.54%)
Oct 09, 2002 9.330 9.330 9.330 9.330 0 -0.26(-2.71%)
Oct 08, 2002 9.590 9.590 9.590 9.590 0 +0.16(+1.70%)
Oct 07, 2002 9.430 9.430 9.430 9.430 0 -0.20(-2.08%)
Oct 04, 2002 9.630 9.630 9.630 9.630 0 -0.21(-2.13%)
Oct 03, 2002 9.840 9.840 9.840 9.840 0 -0.10(-1.01%)
Oct 02, 2002 9.940 9.940 9.940 9.940 0 -0.25(-2.45%)
Oct 01, 2002 10.19 10.19 10.19 10.19 0 +0.41(+4.19%)
Sep 30, 2002 9.780 9.780 9.780 9.780 0 -0.14(-1.41%)
Sep 27, 2002 9.920 9.920 9.920 9.920 0 -0.35(-3.41%)
Sep 26, 2002 10.27 10.27 10.27 10.27 0 +0.16(+1.58%)
Sep 25, 2002 10.11 10.11 10.11 10.11 0 +0.24(+2.43%)
Sep 24, 2002 9.870 9.870 9.870 9.870 0 -0.18(-1.79%)
Sep 23, 2002 10.05 10.05 10.05 10.05 0 -0.15(-1.47%)
Sep 20, 2002 10.20 10.20 10.20 10.20 0 -0.01(-0.10%)
Sep 19, 2002 10.21 10.21 10.21 10.21 0 -0.30(-2.85%)
Sep 18, 2002 10.51 10.51 10.51 10.51 0 -0.03(-0.28%)
Sep 17, 2002 10.54 10.54 10.54 10.54 0 -0.23(-2.14%)
Sep 16, 2002 10.77 10.77 10.77 10.77 0 +0.02(+0.19%)
Sep 13, 2002 10.75 10.75 10.75 10.75 0 +0.03(+0.28%)
Sep 12, 2002 10.72 10.72 10.72 10.72 0 -0.28(-2.55%)
Sep 11, 2002 11.00 11.00 11.00 11.00 0 +0.02(+0.18%)
Sep 10, 2002 10.98 10.98 10.98 10.98 0 +0.08(+0.73%)
Sep 09, 2002 10.90 10.90 10.90 10.90 0 +0.12(+1.11%)
Sep 06, 2002 10.78 10.78 10.78 10.78 0 +0.18(+1.70%)
Sep 05, 2002 10.60 10.60 10.60 10.60 0 -0.19(-1.76%)
Sep 04, 2002 10.79 10.79 10.79 10.79 0 +0.19(+1.79%)
Sep 03, 2002 10.60 10.60 10.60 10.60 0 -0.46(-4.16%)
Aug 30, 2002 11.06 11.06 11.06 11.06 0 -0.03(-0.27%)
Aug 29, 2002 11.09 11.09 11.09 11.09 0 -0.01(-0.09%)
Aug 28, 2002 11.10 11.10 11.10 11.10 0 -0.19(-1.68%)
Aug 27, 2002 11.29 11.29 11.29 11.29 0 -0.17(-1.48%)
Aug 26, 2002 11.46 11.46 11.46 11.46 0 +0.07(+0.61%)
Aug 23, 2002 11.39 11.39 11.39 11.39 0 -0.26(-2.23%)
Aug 22, 2002 11.65 11.65 11.65 11.65 0 +0.16(+1.39%)
Aug 21, 2002 11.49 11.49 11.49 11.49 0 +0.17(+1.50%)
Aug 20, 2002 11.32 11.32 11.32 11.32 0 -0.16(-1.39%)
Aug 19, 2002 11.48 11.48 11.48 11.48 0 +0.27(+2.41%)
Aug 16, 2002 11.21 11.21 11.21 11.21 0 -0.03(-0.27%)
Aug 15, 2002 11.24 11.24 11.24 11.24 0 +0.57(+5.34%)
Aug 13, 2002 10.67 10.67 10.67 10.67 0 -0.24(-2.20%)
Aug 12, 2002 10.91 10.91 10.91 10.91 0 -0.05(-0.46%)
Aug 09, 2002 10.96 10.96 10.96 10.96 0 +0.04(+0.37%)
Aug 08, 2002 10.92 10.92 10.92 10.92 0 +0.36(+3.41%)
Aug 07, 2002 10.56 10.56 10.56 10.56 0 +0.21(+2.03%)
Aug 06, 2002 10.35 10.35 10.35 10.35 0 +0.30(+2.99%)
Aug 05, 2002 10.05 10.05 10.05 10.05 0 -0.36(-3.46%)
Aug 02, 2002 10.41 10.41 10.41 10.41 0 -0.26(-2.44%)
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.