JPMorgan US Large Cap Core Plus R2 (JLPZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 30 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 29 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 26 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 25 Apr 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 24 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 23 Apr 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 22 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 19 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 18 Apr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 17 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 16 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 15 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 11 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 05 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 04 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 03 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 02 Apr 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 01 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 28 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 27 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 26 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 25 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 22 Mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 21 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 20 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 19 Mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 18 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 15 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 14 Mar 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 13 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 12 Mar 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 11 Mar 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 08 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 07 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 06 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 05 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 04 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 01 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 29 Feb 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 28 Feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 27 Feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 26 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 22 Feb 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 21 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 20 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 16 Feb 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 15 Feb 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 14 Feb 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 13 Feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 12 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 09 Feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 08 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 07 Feb 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 06 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 05 Feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 02 Feb 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 01 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 31 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 30 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 29 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 26 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 25 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 23 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 22 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 19 Jan 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 18 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 17 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 12 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 11 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 10 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 09 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 08 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 05 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 04 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 03 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 02 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 29 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 28 Dec 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 27 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 26 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 Dec 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 21 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 20 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 19 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 18 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 15 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 14 Dec 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 13 Dec 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 1.989 Capital gain | |||||
| 12 Dec 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 14.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.