Australia markets close in 5 hours 34 minutes

JPMorgan Equity Income R5 (OIERX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.97-0.01 (-0.04%)
At close: 08:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 2024------
02 July 202423.9823.9823.9823.9823.98-
01 July 202423.8823.8823.8823.8823.88-
28 June 202424.0024.0024.0024.0024.00-
27 June 202423.9223.9223.9223.9223.92-
26 June 202423.9523.9523.9523.9523.95-
25 June 202424.0724.0724.0724.0724.07-
24 June 202424.2924.2924.2924.2924.29-
21 June 202424.1124.1124.1124.1124.11-
20 June 202424.1024.1024.1024.1024.10-
18 June 202424.0224.0224.0224.0224.02-
17 June 202423.9423.9423.9423.9423.94-
14 June 202423.8223.8223.8223.8223.82-
13 June 202423.9423.9423.9423.9423.94-
12 June 202424.0124.0124.0124.0124.01-
11 June 202424.0024.0024.0024.0024.00-
10 June 202424.1224.1224.1224.1224.12-
07 June 202424.0624.0624.0624.0624.06-
06 June 202424.1024.1024.1024.1024.10-
05 June 202424.1424.1424.1424.1424.14-
04 June 202424.0424.0424.0424.0424.04-
03 June 202424.0824.0824.0824.0824.08-
31 May 202423.8523.8523.8523.8523.85-
30 May 202423.8523.8523.8523.8523.85-
29 May 202423.7023.7023.7023.7023.70-
29 May 20240.06 Dividend
28 May 202424.0724.0724.0724.0724.01-
24 May 202424.2124.2124.2124.2124.15-
23 May 202424.1724.1724.1724.1724.11-
22 May 202424.5524.5524.5524.5524.49-
21 May 202424.5624.5624.5624.5624.50-
20 May 202424.5524.5524.5524.5524.49-
17 May 202424.6624.6624.6624.6624.60-
16 May 202424.5924.5924.5924.5924.53-
15 May 202424.6224.6224.6224.6224.56-
14 May 202424.4624.4624.4624.4624.40-
13 May 202424.3824.3824.3824.3824.32-
10 May 202424.4324.4324.4324.4324.37-
09 May 202424.3324.3324.3324.3324.27-
08 May 202424.1524.1524.1524.1524.09-
07 May 202424.1124.1124.1124.1124.05-
06 May 202424.0324.0324.0324.0323.97-
03 May 202423.8723.8723.8723.8723.81-
02 May 202423.7623.7623.7623.7623.70-
01 May 202423.6823.6823.6823.6823.62-
30 Apr 202423.7723.7723.7723.7723.71-
29 Apr 202424.0224.0224.0224.0223.96-
26 Apr 202423.9223.9223.9223.9223.86-
26 Apr 20240.027 Dividend
25 Apr 202423.9723.9723.9723.9723.88-
24 Apr 202424.0424.0424.0424.0423.95-
23 Apr 202424.0324.0324.0324.0323.94-
22 Apr 202423.8823.8823.8823.8823.79-
19 Apr 202423.6823.6823.6823.6823.59-
18 Apr 202423.4823.4823.4823.4823.40-
17 Apr 202423.4023.4023.4023.4023.32-
16 Apr 202423.4223.4223.4223.4223.34-
15 Apr 202423.4823.4823.4823.4823.40-
12 Apr 202423.5723.5723.5723.5723.48-
11 Apr 202423.8823.8823.8823.8823.79-
10 Apr 202423.9723.9723.9723.9723.88-
09 Apr 202424.2924.2924.2924.2924.20-
08 Apr 202424.2324.2324.2324.2324.14-
05 Apr 202424.2024.2024.2024.2024.11-
04 Apr 202424.0524.0524.0524.0523.96-
03 Apr 202424.2624.2624.2624.2624.17-
02 Apr 202424.2824.2824.2824.2824.19-
01 Apr 202424.4424.4424.4424.4424.35-
28 Mar 202424.5724.5724.5724.5724.48-
27 Mar 202424.4824.4824.4824.4824.39-
26 Mar 202424.0924.0924.0924.0924.00-
26 Mar 20240.037 Dividend
25 Mar 202424.2024.2024.2024.2024.08-
22 Mar 202424.2624.2624.2624.2624.14-
21 Mar 202424.3824.3824.3824.3824.25-
20 Mar 202424.2424.2424.2424.2424.12-
19 Mar 202424.0824.0824.0824.0823.96-
18 Mar 202423.9623.9623.9623.9623.84-
15 Mar 202423.9323.9323.9323.9323.81-
14 Mar 202424.0024.0024.0024.0023.88-
13 Mar 202424.1224.1224.1224.1224.00-
12 Mar 202424.0724.0724.0724.0723.95-
11 Mar 202424.0124.0124.0124.0123.89-
08 Mar 202423.8923.8923.8923.8923.77-
07 Mar 202423.8823.8823.8823.8823.76-
06 Mar 202423.7623.7623.7623.7623.64-
05 Mar 202423.6523.6523.6523.6523.53-
04 Mar 202423.7123.7123.7123.7123.59-
01 Mar 202423.6423.6423.6423.6423.52-
29 Feb 202423.5923.5923.5923.5923.47-
28 Feb 202423.5523.5523.5523.5523.43-
27 Feb 202423.5423.5423.5423.5423.42-
27 Feb 20240.053 Dividend
26 Feb 202423.5623.5623.5623.5623.39-
23 Feb 202423.6723.6723.6723.6723.50-
22 Feb 202423.6123.6123.6123.6123.44-
21 Feb 202423.4723.4723.4723.4723.30-
20 Feb 202423.3123.3123.3123.3123.14-
16 Feb 202423.3323.3323.3323.3323.16-
15 Feb 202423.3423.3423.3423.3423.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...