UK markets close in 7 hours 36 minutes

JPMorgan Intrepid Value I (JPIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.88-0.22 (-0.73%)
At close: 08:01PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202429.8829.8829.8829.8829.88-
28 Jun 202430.1030.1030.1030.1030.10-
27 Jun 202430.0230.0230.0230.0230.02-
26 Jun 202430.0530.0530.0530.0530.05-
25 Jun 202430.3130.3130.3130.3130.31-
24 Jun 202430.5030.5030.5030.5030.50-
21 Jun 202430.2430.2430.2430.2430.24-
20 Jun 202430.2330.2330.2330.2330.23-
18 Jun 202430.1230.1230.1230.1230.12-
17 Jun 202430.0330.0330.0330.0330.03-
14 Jun 202429.8729.8729.8729.8729.87-
13 Jun 202430.0530.0530.0530.0530.05-
12 Jun 202430.1430.1430.1430.1430.14-
11 Jun 202430.0630.0630.0630.0630.06-
10 Jun 202430.2230.2230.2230.2230.22-
07 Jun 202430.1130.1130.1130.1130.11-
06 Jun 202430.1530.1530.1530.1530.15-
05 Jun 202430.1930.1930.1930.1930.19-
04 Jun 202430.0230.0230.0230.0230.02-
03 Jun 202430.1030.1030.1030.1030.10-
31 May 202429.8729.8729.8729.8729.87-
30 May 202429.8729.8729.8729.8729.87-
29 May 202429.7229.7229.7229.7229.72-
28 May 202430.0830.0830.0830.0830.08-
24 May 202430.2730.2730.2730.2730.27-
23 May 202430.1330.1330.1330.1330.13-
22 May 202430.5630.5630.5630.5630.56-
21 May 202430.6430.6430.6430.6430.64-
20 May 202430.6130.6130.6130.6130.61-
17 May 202430.7130.7130.7130.7130.71-
16 May 202430.6430.6430.6430.6430.64-
15 May 202430.7230.7230.7230.7230.72-
14 May 202430.5130.5130.5130.5130.51-
13 May 202430.4030.4030.4030.4030.40-
10 May 202430.4530.4530.4530.4530.45-
09 May 202430.4030.4030.4030.4030.40-
08 May 202430.1530.1530.1530.1530.15-
07 May 202430.1030.1030.1030.1030.10-
06 May 202429.9629.9629.9629.9629.96-
03 May 202429.7329.7329.7329.7329.73-
02 May 202429.5729.5729.5729.5729.57-
01 May 202429.4829.4829.4829.4829.48-
30 Apr 202429.5129.5129.5129.5129.51-
29 Apr 202429.8429.8429.8429.8429.84-
26 Apr 202429.7529.7529.7529.7529.75-
25 Apr 202429.7529.7529.7529.7529.75-
24 Apr 202429.9029.9029.9029.9029.90-
23 Apr 202429.9229.9229.9229.9229.92-
22 Apr 202429.6429.6429.6429.6429.64-
19 Apr 202429.4029.4029.4029.4029.40-
18 Apr 202429.2729.2729.2729.2729.27-
17 Apr 202429.1929.1929.1929.1929.19-
16 Apr 202429.2729.2729.2729.2729.27-
15 Apr 202429.3929.3929.3929.3929.39-
12 Apr 202429.5729.5729.5729.5729.57-
11 Apr 202429.9629.9629.9629.9629.96-
10 Apr 202429.9929.9929.9929.9929.99-
09 Apr 202430.3830.3830.3830.3830.38-
08 Apr 202430.3730.3730.3730.3730.37-
05 Apr 202430.3930.3930.3930.3930.39-
04 Apr 202430.1430.1430.1430.1430.14-
03 Apr 202430.4530.4530.4530.4530.45-
02 Apr 202430.4430.4430.4430.4430.44-
01 Apr 202430.5930.5930.5930.5930.59-
28 Mar 202430.7530.7530.7530.7530.75-
27 Mar 202430.6530.6530.6530.6530.65-
26 Mar 202430.2230.2230.2230.2230.22-
26 Mar 20240.1 Dividend
25 Mar 202430.3830.3830.3830.3830.28-
22 Mar 202430.4430.4430.4430.4430.34-
21 Mar 202430.5730.5730.5730.5730.47-
20 Mar 202430.3930.3930.3930.3930.29-
19 Mar 202430.1530.1530.1530.1530.05-
18 Mar 202429.9929.9929.9929.9929.89-
15 Mar 202429.9229.9229.9229.9229.82-
14 Mar 202429.9729.9729.9729.9729.87-
13 Mar 202430.1330.1330.1330.1330.03-
12 Mar 202430.0730.0730.0730.0729.97-
11 Mar 202429.9729.9729.9729.9729.87-
08 Mar 202429.9329.9329.9329.9329.83-
07 Mar 202429.9429.9429.9429.9429.84-
06 Mar 202429.8029.8029.8029.8029.70-
05 Mar 202429.6429.6429.6429.6429.54-
04 Mar 202429.7129.7129.7129.7129.61-
01 Mar 202429.6429.6429.6429.6429.54-
29 Feb 202429.4829.4829.4829.4829.38-
28 Feb 202429.3929.3929.3929.3929.29-
27 Feb 202429.3629.3629.3629.3629.26-
26 Feb 202429.2529.2529.2529.2529.15-
23 Feb 202429.3929.3929.3929.3929.29-
22 Feb 202429.3529.3529.3529.3529.25-
21 Feb 202429.1129.1129.1129.1129.01-
20 Feb 202428.9328.9328.9328.9328.83-
16 Feb 202428.9628.9628.9628.9628.86-
15 Feb 202429.0429.0429.0429.0428.94-
14 Feb 202428.6628.6628.6628.6628.57-
13 Feb 202428.4028.4028.4028.4028.31-
12 Feb 202428.7928.7928.7928.7928.70-
09 Feb 202428.6728.6728.6728.6728.58-
08 Feb 202428.6528.6528.6528.6528.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...