Canada markets open in 4 hours 7 minutes

JPMorgan Equity Income R5 (OIERX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.33+0.18 (+0.75%)
At close: 08:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202424.3324.3324.3324.3324.33-
May 08, 202424.1524.1524.1524.1524.15-
May 07, 202424.1124.1124.1124.1124.11-
May 06, 202424.0324.0324.0324.0324.03-
May 03, 202423.8723.8723.8723.8723.87-
May 02, 202423.7623.7623.7623.7623.76-
May 01, 202423.6823.6823.6823.6823.68-
Apr 30, 202423.7723.7723.7723.7723.77-
Apr 29, 202424.0224.0224.0224.0224.02-
Apr 26, 202423.9223.9223.9223.9223.92-
Apr 26, 20240.027 Dividend
Apr 25, 202423.9723.9723.9723.9723.94-
Apr 24, 202424.0424.0424.0424.0424.01-
Apr 23, 202424.0324.0324.0324.0324.00-
Apr 22, 202423.8823.8823.8823.8823.85-
Apr 19, 202423.6823.6823.6823.6823.65-
Apr 18, 202423.4823.4823.4823.4823.45-
Apr 17, 202423.4023.4023.4023.4023.37-
Apr 16, 202423.4223.4223.4223.4223.39-
Apr 15, 202423.4823.4823.4823.4823.45-
Apr 12, 202423.5723.5723.5723.5723.54-
Apr 11, 202423.8823.8823.8823.8823.85-
Apr 10, 202423.9723.9723.9723.9723.94-
Apr 09, 202424.2924.2924.2924.2924.26-
Apr 08, 202424.2324.2324.2324.2324.20-
Apr 05, 202424.2024.2024.2024.2024.17-
Apr 04, 202424.0524.0524.0524.0524.02-
Apr 03, 202424.2624.2624.2624.2624.23-
Apr 02, 202424.2824.2824.2824.2824.25-
Apr 01, 202424.4424.4424.4424.4424.41-
Mar 28, 202424.5724.5724.5724.5724.54-
Mar 27, 202424.4824.4824.4824.4824.45-
Mar 26, 202424.0924.0924.0924.0924.06-
Mar 25, 202424.2024.2024.2024.2024.17-
Mar 22, 202424.2624.2624.2624.2624.23-
Mar 21, 202424.3824.3824.3824.3824.35-
Mar 20, 202424.2424.2424.2424.2424.21-
Mar 19, 202424.0824.0824.0824.0824.05-
Mar 18, 202423.9623.9623.9623.9623.93-
Mar 15, 202423.9323.9323.9323.9323.90-
Mar 14, 202424.0024.0024.0024.0023.97-
Mar 13, 202424.1224.1224.1224.1224.09-
Mar 12, 202424.0724.0724.0724.0724.04-
Mar 11, 202424.0124.0124.0124.0123.98-
Mar 08, 202423.8923.8923.8923.8923.86-
Mar 07, 202423.8823.8823.8823.8823.85-
Mar 06, 202423.7623.7623.7623.7623.73-
Mar 05, 202423.6523.6523.6523.6523.62-
Mar 04, 202423.7123.7123.7123.7123.68-
Mar 01, 202423.6423.6423.6423.6423.61-
Feb 29, 202423.5923.5923.5923.5923.56-
Feb 28, 202423.5523.5523.5523.5523.52-
Feb 27, 202423.5423.5423.5423.5423.51-
Feb 26, 202423.5623.5623.5623.5623.53-
Feb 23, 202423.6723.6723.6723.6723.64-
Feb 22, 202423.6123.6123.6123.6123.58-
Feb 21, 202423.4723.4723.4723.4723.44-
Feb 20, 202423.3123.3123.3123.3123.28-
Feb 16, 202423.3323.3323.3323.3323.30-
Feb 15, 202423.3423.3423.3423.3423.31-
Feb 14, 202423.0623.0623.0623.0623.03-
Feb 13, 202422.9422.9422.9422.9422.91-
Feb 12, 202423.2723.2723.2723.2723.24-
Feb 09, 202423.1723.1723.1723.1723.14-
Feb 08, 202423.1523.1523.1523.1523.12-
Feb 07, 202423.1223.1223.1223.1223.09-
Feb 06, 202423.0823.0823.0823.0823.05-
Feb 05, 202422.9622.9622.9622.9622.93-
Feb 02, 202423.2023.2023.2023.2023.17-
Feb 01, 202423.2023.2023.2023.2023.17-
Jan 31, 202422.9822.9822.9822.9822.95-
Jan 30, 202423.2023.2023.2023.2023.17-
Jan 29, 202423.1223.1223.1223.1223.09-
Jan 29, 20240.03 Dividend
Jan 26, 202423.0923.0923.0923.0923.03-
Jan 25, 202423.0423.0423.0423.0422.98-
Jan 24, 202422.8722.8722.8722.8722.81-
Jan 23, 202422.9522.9522.9522.9522.89-
Jan 22, 202422.8322.8322.8322.8322.77-
Jan 19, 202422.7822.7822.7822.7822.72-
Jan 18, 202422.6022.6022.6022.6022.55-
Jan 17, 202422.5322.5322.5322.5322.48-
Jan 16, 202422.6822.6822.6822.6822.63-
Jan 12, 202422.8622.8622.8622.8622.80-
Jan 11, 202422.8722.8722.8722.8722.81-
Jan 10, 202422.9522.9522.9522.9522.89-
Jan 09, 202422.9522.9522.9522.9522.89-
Jan 08, 202423.0923.0923.0923.0923.03-
Jan 05, 202422.9622.9622.9622.9622.90-
Jan 04, 202422.9122.9122.9122.9122.85-
Jan 03, 202422.9622.9622.9622.9622.90-
Jan 02, 202423.1223.1223.1223.1223.06-
Dec 29, 202323.0323.0323.0323.0322.97-
Dec 28, 202323.0323.0323.0323.0322.97-
Dec 27, 202323.0123.0123.0123.0122.95-
Dec 27, 20230.047 Dividend
Dec 26, 202323.0323.0323.0323.0322.93-
Dec 22, 202322.9222.9222.9222.9222.82-
Dec 21, 202322.8222.8222.8222.8222.72-
Dec 20, 202322.6122.6122.6122.6122.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...