Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 1:48AM ET - U.S. Markets open in 7 hours and 42 minutes. Dow  1.27% Nasdaq  1.22%

JPMorgan Emerging Mkts Debt R5 (JEMRX)

On Dec 17: 7.53   0.01 (0.13%)

MORE ON JEMRX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 7.53 7.53 7.53 7.53 0 7.53 16-Dec-09 7.54 7.54 7.54 7.54 0 7.54 15-Dec-09 7.53 7.53 7.53 7.53 0 7.53 14-Dec-09 7.53 7.53 7.53 7.53 0 7.53 11-Dec-09 7.50 7.50 7.50 7.50 0 7.50 10-Dec-09 7.47 7.47 7.47 7.47 0 7.47 9-Dec-09 7.47 7.47 7.47 7.47 0 7.47 8-Dec-09 7.49 7.49 7.49 7.49 0 7.49 7-Dec-09 7.50 7.50 7.50 7.50 0 7.50 4-Dec-09 7.48 7.48 7.48 7.48 0 7.48 3-Dec-09 7.48 7.48 7.48 7.48 0 7.48 2-Dec-09 7.50 7.50 7.50 7.50 0 7.50 1-Dec-09 7.51 7.51 7.51 7.51 0 7.51 30-Nov-09 7.49 7.49 7.49 7.49 0 7.49 27-Nov-09 7.55 7.55 7.55 7.55 0 7.55 25-Nov-09 7.60 7.60 7.60 7.60 0 7.60 24-Nov-09 7.58 7.58 7.58 7.58 0 7.58 23-Nov-09 7.57 7.57 7.57 7.57 0 7.57 20-Nov-09 7.55 7.55 7.55 7.55 0 7.55 19-Nov-09 7.54 7.54 7.54 7.54 0 7.54 18-Nov-09 7.56 7.56 7.56 7.56 0 7.56 17-Nov-09 7.54 7.54 7.54 7.54 0 7.54 16-Nov-09 7.53 7.53 7.53 7.53 0 7.53 13-Nov-09 7.51 7.51 7.51 7.51 0 7.51 12-Nov-09 7.50 7.50 7.50 7.50 0 7.50 11-Nov-09 7.49 7.49 7.49 7.49 0 7.49 10-Nov-09 7.49 7.49 7.49 7.49 0 7.49 9-Nov-09 7.47 7.47 7.47 7.47 0 7.47 6-Nov-09 7.42 7.42 7.42 7.42 0 7.42 5-Nov-09 7.41 7.41 7.41 7.41 0 7.41 4-Nov-09 7.40 7.40 7.40 7.40 0 7.40 3-Nov-09 7.39 7.39 7.39 7.39 0 7.39 2-Nov-09 7.43 7.43 7.43 7.43 0 7.43 30-Oct-09 7.45 7.45 7.45 7.45 0 7.45 30-Oct-09 $ 0.049 Dividend 29-Oct-09 7.47 7.47 7.47 7.47 0 7.42 28-Oct-09 7.44 7.44 7.44 7.44 0 7.39 27-Oct-09 7.49 7.49 7.49 7.49 0 7.44 26-Oct-09 7.52 7.52 7.52 7.52 0 7.47 23-Oct-09 7.56 7.56 7.56 7.56 0 7.51 22-Oct-09 7.56 7.56 7.56 7.56 0 7.51 21-Oct-09 7.59 7.59 7.59 7.59 0 7.54 20-Oct-09 7.61 7.61 7.61 7.61 0 7.56 19-Oct-09 7.60 7.60 7.60 7.60 0 7.55 16-Oct-09 7.61 7.61 7.61 7.61 0 7.56 15-Oct-09 7.61 7.61 7.61 7.61 0 7.56 14-Oct-09 7.64 7.64 7.64 7.64 0 7.59 13-Oct-09 7.64 7.64 7.64 7.64 0 7.59 12-Oct-09 7.64 7.64 7.64 7.64 0 7.59 9-Oct-09 7.63 7.63 7.63 7.63 0 7.58 8-Oct-09 7.64 7.64 7.64 7.64 0 7.59 7-Oct-09 7.61 7.61 7.61 7.61 0 7.56 6-Oct-09 7.61 7.61 7.61 7.61 0 7.56 5-Oct-09 7.57 7.57 7.57 7.57 0 7.52 2-Oct-09 7.51 7.51 7.51 7.51 0 7.46 1-Oct-09 7.50 7.50 7.50 7.50 0 7.45 30-Sep-09 7.50 7.50 7.50 7.50 0 7.45 30-Sep-09 $ 0.029 Dividend 29-Sep-09 7.48 7.48 7.48 7.48 0 7.40 28-Sep-09 7.46 7.46 7.46 7.46 0 7.38 25-Sep-09 7.45 7.45 7.45 7.45 0 7.37 24-Sep-09 7.46 7.46 7.46 7.46 0 7.38 23-Sep-09 7.48 7.48 7.48 7.48 0 7.40 22-Sep-09 7.47 7.47 7.47 7.47 0 7.39 21-Sep-09 7.45 7.45 7.45 7.45 0 7.37 18-Sep-09 7.45 7.45 7.45 7.45 0 7.37 17-Sep-09 7.46 7.46 7.46 7.46 0 7.38 16-Sep-09 7.43 7.43 7.43 7.43 0 7.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions