UK markets closed

JPMorgan Emerging Markets Equity A (JFAMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.97+0.41 (+1.39%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202429.5629.5629.5629.5629.56-
01 May 202429.0029.0029.0029.0029.00-
30 Apr 202429.0729.0729.0729.0729.07-
29 Apr 202429.4529.4529.4529.4529.45-
26 Apr 202429.2329.2329.2329.2329.23-
25 Apr 202428.8528.8528.8528.8528.85-
24 Apr 202428.8728.8728.8728.8728.87-
23 Apr 202428.7328.7328.7328.7328.73-
22 Apr 202428.4028.4028.4028.4028.40-
19 Apr 202428.1228.1228.1228.1228.12-
18 Apr 202428.3728.3728.3728.3728.37-
17 Apr 202428.3828.3828.3828.3828.38-
16 Apr 202428.4428.4428.4428.4428.44-
15 Apr 202428.8528.8528.8528.8528.85-
12 Apr 202429.0629.0629.0629.0629.06-
11 Apr 202429.8129.8129.8129.8129.81-
10 Apr 202429.6929.6929.6929.6929.69-
09 Apr 202429.8929.8929.8929.8929.89-
08 Apr 202429.7829.7829.7829.7829.78-
05 Apr 202429.7729.7729.7729.7729.77-
04 Apr 202429.6229.6229.6229.6229.62-
03 Apr 202429.6529.6529.6529.6529.65-
02 Apr 202429.6729.6729.6729.6729.67-
01 Apr 202429.6829.6829.6829.6829.68-
28 Mar 202429.5129.5129.5129.5129.51-
27 Mar 202429.4829.4829.4829.4829.48-
26 Mar 202429.4429.4429.4429.4429.44-
25 Mar 202429.3529.3529.3529.3529.35-
22 Mar 202429.4029.4029.4029.4029.40-
21 Mar 202429.5529.5529.5529.5529.55-
20 Mar 202429.4629.4629.4629.4629.46-
19 Mar 202429.1229.1229.1229.1229.12-
18 Mar 202429.2829.2829.2829.2829.28-
15 Mar 202429.3229.3229.3229.3229.32-
14 Mar 202429.5829.5829.5829.5829.58-
13 Mar 202429.8029.8029.8029.8029.80-
12 Mar 202429.8329.8329.8329.8329.83-
11 Mar 202429.4429.4429.4429.4429.44-
08 Mar 202429.3829.3829.3829.3829.38-
07 Mar 202429.5029.5029.5029.5029.50-
06 Mar 202429.2429.2429.2429.2429.24-
05 Mar 202428.8028.8028.8028.8028.80-
04 Mar 202429.0729.0729.0729.0729.07-
01 Mar 202429.0729.0729.0729.0729.07-
29 Feb 202428.8128.8128.8128.8128.81-
28 Feb 202428.7228.7228.7228.7228.72-
27 Feb 202428.9628.9628.9628.9628.96-
26 Feb 202428.9628.9628.9628.9628.96-
23 Feb 202429.0029.0029.0029.0029.00-
22 Feb 202429.1729.1729.1729.1729.17-
21 Feb 202428.8928.8928.8928.8928.89-
20 Feb 202428.7528.7528.7528.7528.75-
16 Feb 202428.7728.7728.7728.7728.77-
15 Feb 202428.7728.7728.7728.7728.77-
14 Feb 202428.7428.7428.7428.7428.74-
13 Feb 202428.4728.4728.4728.4728.47-
12 Feb 202428.8228.8228.8228.8228.82-
09 Feb 202428.7828.7828.7828.7828.78-
08 Feb 202428.6428.6428.6428.6428.64-
07 Feb 202428.6528.6528.6528.6528.65-
06 Feb 202428.4728.4728.4728.4728.47-
05 Feb 202428.0828.0828.0828.0828.08-
02 Feb 202427.9527.9527.9527.9527.95-
01 Feb 202427.9027.9027.9027.9027.90-
31 Jan 202427.5427.5427.5427.5427.54-
30 Jan 202427.7327.7327.7327.7327.73-
29 Jan 202428.0028.0028.0028.0028.00-
26 Jan 202428.0328.0328.0328.0328.03-
25 Jan 202427.9827.9827.9827.9827.98-
24 Jan 202427.9327.9327.9327.9327.93-
23 Jan 202427.7427.7427.7427.7427.74-
22 Jan 202427.5027.5027.5027.5027.50-
19 Jan 202427.7827.7827.7827.7827.78-
18 Jan 202427.4527.4527.4527.4527.45-
17 Jan 202427.0427.0427.0427.0427.04-
16 Jan 202427.5327.5327.5327.5327.53-
12 Jan 202427.9127.9127.9127.9127.91-
11 Jan 202427.8227.8227.8227.8227.82-
10 Jan 202427.7527.7527.7527.7527.75-
09 Jan 202427.7527.7527.7527.7527.75-
08 Jan 202428.1328.1328.1328.1328.13-
05 Jan 202428.0628.0628.0628.0628.06-
04 Jan 202427.9827.9827.9827.9827.98-
03 Jan 202428.0728.0728.0728.0728.07-
02 Jan 202428.3828.3828.3828.3828.38-
29 Dec 202328.7928.7928.7928.7928.79-
28 Dec 202328.7928.7928.7928.7928.79-
27 Dec 202328.5528.5528.5528.5528.55-
26 Dec 202328.4228.4228.4228.4228.42-
22 Dec 202328.2328.2328.2328.2328.23-
21 Dec 202328.4128.4128.4128.4128.41-
20 Dec 202327.9627.9627.9627.9627.96-
20 Dec 20230.361 Dividend
19 Dec 202328.7228.7228.7228.7228.36-
18 Dec 202328.5028.5028.5028.5028.14-
15 Dec 202328.5328.5328.5328.5328.17-
14 Dec 202328.5628.5628.5628.5628.20-
13 Dec 202328.0628.0628.0628.0627.71-
12 Dec 202327.9027.9027.9027.9027.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...