UK markets closed

JPMorgan High Yield R6 (JHYUX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.39-0.01 (-0.16%)
At close: 08:01PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20246.396.396.396.396.39-
06 Jun 20246.406.406.406.406.40-
05 Jun 20246.406.406.406.406.40-
04 Jun 20246.396.396.396.396.39-
03 Jun 20246.386.386.386.386.38-
31 May 20246.356.356.356.356.35-
30 May 20246.356.356.356.356.35-
29 May 20246.346.346.346.346.34-
28 May 20246.396.396.396.396.39-
24 May 20246.406.406.406.406.40-
23 May 20246.396.396.396.396.39-
22 May 20246.406.406.406.406.40-
21 May 20246.416.416.416.416.41-
20 May 20246.406.406.406.406.40-
17 May 20246.406.406.406.406.40-
16 May 20246.406.406.406.406.40-
15 May 20246.406.406.406.406.40-
14 May 20246.386.386.386.386.38-
13 May 20246.386.386.386.386.38-
10 May 20246.376.376.376.376.37-
09 May 20246.386.386.386.386.38-
08 May 20246.386.386.386.386.38-
07 May 20246.396.396.396.396.39-
06 May 20246.386.386.386.386.38-
03 May 20246.376.376.376.376.37-
02 May 20246.346.346.346.346.34-
01 May 20246.336.336.336.336.33-
30 Apr 20246.336.336.336.336.33-
29 Apr 20246.326.326.326.326.32-
26 Apr 20246.316.316.316.316.31-
26 Apr 20240.049 Dividend
25 Apr 20246.346.346.346.346.29-
24 Apr 20246.366.366.366.366.31-
23 Apr 20246.366.366.366.366.31-
22 Apr 20246.336.336.336.336.28-
19 Apr 20246.326.326.326.326.27-
18 Apr 20246.316.316.316.316.26-
17 Apr 20246.326.326.326.326.27-
16 Apr 20246.316.316.316.316.26-
15 Apr 20246.346.346.346.346.29-
12 Apr 20246.366.366.366.366.31-
11 Apr 20246.376.376.376.376.32-
10 Apr 20246.386.386.386.386.33-
09 Apr 20246.416.416.416.416.36-
08 Apr 20246.406.406.406.406.35-
05 Apr 20246.406.406.406.406.35-
04 Apr 20246.406.406.406.406.35-
03 Apr 20246.406.406.406.406.35-
02 Apr 20246.396.396.396.396.34-
01 Apr 20246.416.416.416.416.36-
28 Mar 20246.436.436.436.436.38-
27 Mar 20246.426.426.426.426.37-
26 Mar 20246.416.416.416.416.36-
25 Mar 20246.446.446.446.446.39-
22 Mar 20246.456.456.456.456.40-
21 Mar 20246.456.456.456.456.40-
20 Mar 20246.446.446.446.446.39-
19 Mar 20246.436.436.436.436.38-
18 Mar 20246.426.426.426.426.37-
15 Mar 20246.416.416.416.416.36-
14 Mar 20246.426.426.426.426.37-
13 Mar 20246.446.446.446.446.39-
12 Mar 20246.436.436.436.436.38-
11 Mar 20246.436.436.436.436.38-
08 Mar 20246.436.436.436.436.38-
07 Mar 20246.426.426.426.426.37-
06 Mar 20246.416.416.416.416.36-
05 Mar 20246.406.406.406.406.35-
04 Mar 20246.406.406.406.406.35-
01 Mar 20246.406.406.406.406.35-
29 Feb 20246.386.386.386.386.33-
28 Feb 20246.386.386.386.386.33-
27 Feb 20246.386.386.386.386.33-
26 Feb 20246.416.416.416.416.36-
23 Feb 20246.416.416.416.416.36-
22 Feb 20246.406.406.406.406.35-
21 Feb 20246.386.386.386.386.33-
20 Feb 20246.386.386.386.386.33-
16 Feb 20246.386.386.386.386.33-
15 Feb 20246.396.396.396.396.34-
14 Feb 20246.376.376.376.376.32-
13 Feb 20246.376.376.376.376.32-
12 Feb 20246.406.406.406.406.35-
09 Feb 20246.396.396.396.396.34-
08 Feb 20246.396.396.396.396.34-
07 Feb 20246.396.396.396.396.34-
06 Feb 20246.386.386.386.386.33-
05 Feb 20246.366.366.366.366.31-
02 Feb 20246.386.386.386.386.33-
01 Feb 20246.406.406.406.406.35-
31 Jan 20246.396.396.396.396.34-
30 Jan 20246.396.396.396.396.34-
29 Jan 20246.396.396.396.396.34-
29 Jan 20240.032 Dividend
26 Jan 20246.426.426.426.426.34-
25 Jan 20246.416.416.416.416.33-
24 Jan 20246.406.406.406.406.32-
23 Jan 20246.406.406.406.406.32-
22 Jan 20246.406.406.406.406.32-
19 Jan 20246.386.386.386.386.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...