UK markets closed

James Micro Cap (JMCRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.46+0.09 (+0.44%)
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.4620.4620.4620.4620.46-
25 Apr 202420.3720.3720.3720.3720.37-
24 Apr 202420.6620.6620.6620.6620.66-
23 Apr 202420.7220.7220.7220.7220.72-
22 Apr 202420.2320.2320.2320.2320.23-
19 Apr 202420.0120.0120.0120.0120.01-
18 Apr 202419.8719.8719.8719.8719.87-
17 Apr 202419.9019.9019.9019.9019.90-
16 Apr 202420.0920.0920.0920.0920.09-
15 Apr 202420.1820.1820.1820.1820.18-
12 Apr 202420.3020.3020.3020.3020.30-
11 Apr 202420.5920.5920.5920.5920.59-
10 Apr 202420.4720.4720.4720.4720.47-
09 Apr 202421.0021.0021.0021.0021.00-
08 Apr 202421.0221.0221.0221.0221.02-
05 Apr 202420.9820.9820.9820.9820.98-
04 Apr 202420.8020.8020.8020.8020.80-
03 Apr 202421.0421.0421.0421.0421.04-
02 Apr 202420.8720.8720.8720.8720.87-
01 Apr 202421.1821.1821.1821.1821.18-
28 Mar 202421.3321.3321.3321.3321.33-
27 Mar 202421.1221.1221.1221.1221.12-
26 Mar 202420.7320.7320.7320.7320.73-
25 Mar 202420.7820.7820.7820.7820.78-
22 Mar 202420.8920.8920.8920.8920.89-
21 Mar 202421.1121.1121.1121.1121.11-
20 Mar 202420.8320.8320.8320.8320.83-
19 Mar 202420.4820.4820.4820.4820.48-
18 Mar 202420.1920.1920.1920.1920.19-
15 Mar 202420.2920.2920.2920.2920.29-
14 Mar 202420.2520.2520.2520.2520.25-
13 Mar 202420.5820.5820.5820.5820.58-
12 Mar 202420.5120.5120.5120.5120.51-
11 Mar 202420.4520.4520.4520.4520.45-
08 Mar 202420.5720.5720.5720.5720.57-
07 Mar 202420.6620.6620.6620.6620.66-
06 Mar 202420.5420.5420.5420.5420.54-
05 Mar 202420.5920.5920.5920.5920.59-
04 Mar 202420.7420.7420.7420.7420.74-
01 Mar 202420.7420.7420.7420.7420.74-
29 Feb 202420.5820.5820.5820.5820.58-
28 Feb 202420.2720.2720.2720.2720.27-
27 Feb 202420.3520.3520.3520.3520.35-
26 Feb 202420.2720.2720.2720.2720.27-
23 Feb 202420.2220.2220.2220.2220.22-
22 Feb 202420.2220.2220.2220.2220.22-
21 Feb 202420.1620.1620.1620.1620.16-
20 Feb 202420.2320.2320.2320.2320.23-
16 Feb 202420.4620.4620.4620.4620.46-
15 Feb 202420.7320.7320.7320.7320.73-
14 Feb 202420.3620.3620.3620.3620.36-
13 Feb 202419.9519.9519.9519.9519.95-
12 Feb 202420.6420.6420.6420.6420.64-
09 Feb 202420.3920.3920.3920.3920.39-
08 Feb 202420.1120.1120.1120.1120.11-
07 Feb 202419.8619.8619.8619.8619.86-
06 Feb 202419.9619.9619.9619.9619.96-
05 Feb 202419.9019.9019.9019.9019.90-
02 Feb 202420.1220.1220.1220.1220.12-
01 Feb 202420.1820.1820.1820.1820.18-
31 Jan 202419.9819.9819.9819.9819.98-
30 Jan 202420.4920.4920.4920.4920.49-
29 Jan 202420.4020.4020.4020.4020.40-
26 Jan 202420.2720.2720.2720.2720.27-
25 Jan 202420.3320.3320.3320.3320.33-
24 Jan 202420.2220.2220.2220.2220.22-
23 Jan 202420.1920.1920.1920.1920.19-
22 Jan 202420.3620.3620.3620.3620.36-
19 Jan 202419.9819.9819.9819.9819.98-
18 Jan 202419.7519.7519.7519.7519.75-
17 Jan 202419.6319.6319.6319.6319.63-
16 Jan 202419.6819.6819.6819.6819.68-
12 Jan 202419.8719.8719.8719.8719.87-
11 Jan 202419.8819.8819.8819.8819.88-
10 Jan 202419.9719.9719.9719.9719.97-
09 Jan 202419.9119.9119.9119.9119.91-
08 Jan 202420.1120.1120.1120.1120.11-
05 Jan 202419.9319.9319.9319.9319.93-
04 Jan 202420.0020.0020.0020.0020.00-
03 Jan 202420.0520.0520.0520.0520.05-
02 Jan 202420.4220.4220.4220.4220.42-
29 Dec 202320.5420.5420.5420.5420.54-
28 Dec 202320.7520.7520.7520.7520.75-
28 Dec 20230.129 Dividend
27 Dec 202320.9320.9320.9320.9320.80-
26 Dec 202320.8820.8820.8820.8820.75-
22 Dec 202320.6420.6420.6420.6420.51-
21 Dec 202320.5620.5620.5620.5620.43-
20 Dec 202320.2720.2720.2720.2720.15-
19 Dec 202320.4720.4720.4720.4720.34-
18 Dec 202320.0720.0720.0720.0719.95-
15 Dec 202320.0920.0920.0920.0919.97-
14 Dec 202320.1220.1220.1220.1220.00-
13 Dec 202319.6119.6119.6119.6119.49-
12 Dec 202319.0819.0819.0819.0818.96-
11 Dec 202319.1119.1119.1119.1118.99-
08 Dec 202319.0319.0319.0319.0318.91-
07 Dec 202318.9218.9218.9218.9218.80-
06 Dec 202318.6418.6418.6418.6418.53-
05 Dec 202318.7518.7518.7518.7518.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...