Canada markets closed

JPMorgan Equity Income R5 (OIERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.92-0.02 (-0.09%)
At close: 08:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.9223.9223.9223.9223.92-
Apr 25, 202423.9723.9723.9723.9723.97-
Apr 24, 202424.0424.0424.0424.0424.04-
Apr 23, 202424.0324.0324.0324.0324.03-
Apr 22, 202423.8823.8823.8823.8823.88-
Apr 19, 202423.6823.6823.6823.6823.68-
Apr 18, 202423.4823.4823.4823.4823.48-
Apr 17, 202423.4023.4023.4023.4023.40-
Apr 16, 202423.4223.4223.4223.4223.42-
Apr 15, 202423.4823.4823.4823.4823.48-
Apr 12, 202423.5723.5723.5723.5723.57-
Apr 11, 202423.8823.8823.8823.8823.88-
Apr 10, 202423.9723.9723.9723.9723.97-
Apr 09, 202424.2924.2924.2924.2924.29-
Apr 08, 202424.2324.2324.2324.2324.23-
Apr 05, 202424.2024.2024.2024.2024.20-
Apr 04, 202424.0524.0524.0524.0524.05-
Apr 03, 202424.2624.2624.2624.2624.26-
Apr 02, 202424.2824.2824.2824.2824.28-
Apr 01, 202424.4424.4424.4424.4424.44-
Mar 28, 202424.5724.5724.5724.5724.57-
Mar 27, 202424.4824.4824.4824.4824.48-
Mar 26, 202424.0924.0924.0924.0924.09-
Mar 25, 202424.2024.2024.2024.2024.20-
Mar 22, 202424.2624.2624.2624.2624.26-
Mar 21, 202424.3824.3824.3824.3824.38-
Mar 20, 202424.2424.2424.2424.2424.24-
Mar 19, 202424.0824.0824.0824.0824.08-
Mar 18, 202423.9623.9623.9623.9623.96-
Mar 15, 202423.9323.9323.9323.9323.93-
Mar 14, 202424.0024.0024.0024.0024.00-
Mar 13, 202424.1224.1224.1224.1224.12-
Mar 12, 202424.0724.0724.0724.0724.07-
Mar 11, 202424.0124.0124.0124.0124.01-
Mar 08, 202423.8923.8923.8923.8923.89-
Mar 07, 202423.8823.8823.8823.8823.88-
Mar 06, 202423.7623.7623.7623.7623.76-
Mar 05, 202423.6523.6523.6523.6523.65-
Mar 04, 202423.7123.7123.7123.7123.71-
Mar 01, 202423.6423.6423.6423.6423.64-
Feb 29, 202423.5923.5923.5923.5923.59-
Feb 28, 202423.5523.5523.5523.5523.55-
Feb 27, 202423.5423.5423.5423.5423.54-
Feb 26, 202423.5623.5623.5623.5623.56-
Feb 23, 202423.6723.6723.6723.6723.67-
Feb 22, 202423.6123.6123.6123.6123.61-
Feb 21, 202423.4723.4723.4723.4723.47-
Feb 20, 202423.3123.3123.3123.3123.31-
Feb 16, 202423.3323.3323.3323.3323.33-
Feb 15, 202423.3423.3423.3423.3423.34-
Feb 14, 202423.0623.0623.0623.0623.06-
Feb 13, 202422.9422.9422.9422.9422.94-
Feb 12, 202423.2723.2723.2723.2723.27-
Feb 09, 202423.1723.1723.1723.1723.17-
Feb 08, 202423.1523.1523.1523.1523.15-
Feb 07, 202423.1223.1223.1223.1223.12-
Feb 06, 202423.0823.0823.0823.0823.08-
Feb 05, 202422.9622.9622.9622.9622.96-
Feb 02, 202423.2023.2023.2023.2023.20-
Feb 01, 202423.2023.2023.2023.2023.20-
Jan 31, 202422.9822.9822.9822.9822.98-
Jan 30, 202423.2023.2023.2023.2023.20-
Jan 29, 202423.1223.1223.1223.1223.12-
Jan 29, 20240.03 Dividend
Jan 26, 202423.0923.0923.0923.0923.06-
Jan 25, 202423.0423.0423.0423.0423.01-
Jan 24, 202422.8722.8722.8722.8722.84-
Jan 23, 202422.9522.9522.9522.9522.92-
Jan 22, 202422.8322.8322.8322.8322.80-
Jan 19, 202422.7822.7822.7822.7822.75-
Jan 18, 202422.6022.6022.6022.6022.57-
Jan 17, 202422.5322.5322.5322.5322.50-
Jan 16, 202422.6822.6822.6822.6822.65-
Jan 12, 202422.8622.8622.8622.8622.83-
Jan 11, 202422.8722.8722.8722.8722.84-
Jan 10, 202422.9522.9522.9522.9522.92-
Jan 09, 202422.9522.9522.9522.9522.92-
Jan 08, 202423.0923.0923.0923.0923.06-
Jan 05, 202422.9622.9622.9622.9622.93-
Jan 04, 202422.9122.9122.9122.9122.88-
Jan 03, 202422.9622.9622.9622.9622.93-
Jan 02, 202423.1223.1223.1223.1223.09-
Dec 29, 202323.0323.0323.0323.0323.00-
Dec 28, 202323.0323.0323.0323.0323.00-
Dec 27, 202323.0123.0123.0123.0122.98-
Dec 27, 20230.047 Dividend
Dec 26, 202323.0323.0323.0323.0322.95-
Dec 22, 202322.9222.9222.9222.9222.84-
Dec 21, 202322.8222.8222.8222.8222.74-
Dec 20, 202322.6122.6122.6122.6122.53-
Dec 19, 202322.9922.9922.9922.9922.91-
Dec 18, 202322.8422.8422.8422.8422.76-
Dec 15, 202322.8622.8622.8622.8622.78-
Dec 14, 202322.9722.9722.9722.9722.89-
Dec 13, 202322.7122.7122.7122.7122.63-
Dec 13, 20230 Dividend
Dec 13, 20230.162 Capital Gain
Dec 12, 202322.5122.5122.5122.5122.27-
Dec 11, 202322.4922.4922.4922.4922.25-
Dec 08, 202322.3222.3222.3222.3222.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...