Nasdaq - Delayed Quote USD

JPMorgan Equity Income I (HLIEX)

24.02 +0.01 (+0.04%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 23, 2024 24.01 24.01 24.01 24.01 24.01 -
Apr 22, 2024 23.86 23.86 23.86 23.86 23.86 -
Apr 19, 2024 23.66 23.66 23.66 23.66 23.66 -
Apr 18, 2024 23.45 23.45 23.45 23.45 23.45 -
Apr 17, 2024 23.38 23.38 23.38 23.38 23.38 -
Apr 16, 2024 23.39 23.39 23.39 23.39 23.39 -
Apr 15, 2024 23.46 23.46 23.46 23.46 23.46 -
Apr 12, 2024 23.55 23.55 23.55 23.55 23.55 -
Apr 11, 2024 23.86 23.86 23.86 23.86 23.86 -
Apr 10, 2024 23.94 23.94 23.94 23.94 23.94 -
Apr 9, 2024 24.27 24.27 24.27 24.27 24.27 -
Apr 8, 2024 24.20 24.20 24.20 24.20 24.20 -
Apr 5, 2024 24.18 24.18 24.18 24.18 24.18 -
Apr 4, 2024 24.03 24.03 24.03 24.03 24.03 -
Apr 3, 2024 24.23 24.23 24.23 24.23 24.23 -
Apr 2, 2024 24.26 24.26 24.26 24.26 24.26 -
Apr 1, 2024 24.41 24.41 24.41 24.41 24.41 -
Mar 28, 2024 24.55 24.55 24.55 24.55 24.55 -
Mar 27, 2024 24.46 24.46 24.46 24.46 24.46 -
Mar 26, 2024 24.07 24.07 24.07 24.07 24.07 -
Mar 25, 2024 24.17 24.17 24.17 24.17 24.17 -
Mar 22, 2024 24.24 24.24 24.24 24.24 24.24 -
Mar 21, 2024 24.36 24.36 24.36 24.36 24.36 -
Mar 20, 2024 24.22 24.22 24.22 24.22 24.22 -
Mar 19, 2024 24.05 24.05 24.05 24.05 24.05 -
Mar 18, 2024 23.94 23.94 23.94 23.94 23.94 -
Mar 15, 2024 23.90 23.90 23.90 23.90 23.90 -
Mar 14, 2024 23.98 23.98 23.98 23.98 23.98 -
Mar 13, 2024 24.10 24.10 24.10 24.10 24.10 -
Mar 12, 2024 24.05 24.05 24.05 24.05 24.05 -
Mar 11, 2024 23.99 23.99 23.99 23.99 23.99 -
Mar 8, 2024 23.87 23.87 23.87 23.87 23.87 -
Mar 7, 2024 23.86 23.86 23.86 23.86 23.86 -
Mar 6, 2024 23.74 23.74 23.74 23.74 23.74 -
Mar 5, 2024 23.63 23.63 23.63 23.63 23.63 -
Mar 4, 2024 23.69 23.69 23.69 23.69 23.69 -
Mar 1, 2024 23.62 23.62 23.62 23.62 23.62 -
Feb 29, 2024 23.57 23.57 23.57 23.57 23.57 -
Feb 28, 2024 23.53 23.53 23.53 23.53 23.53 -
Feb 27, 2024 23.52 23.52 23.52 23.52 23.52 -
Feb 26, 2024 23.54 23.54 23.54 23.54 23.54 -
Feb 23, 2024 23.65 23.65 23.65 23.65 23.65 -
Feb 22, 2024 23.59 23.59 23.59 23.59 23.59 -
Feb 21, 2024 23.45 23.45 23.45 23.45 23.45 -
Feb 20, 2024 23.29 23.29 23.29 23.29 23.29 -
Feb 16, 2024 23.31 23.31 23.31 23.31 23.31 -
Feb 15, 2024 23.32 23.32 23.32 23.32 23.32 -
Feb 14, 2024 23.04 23.04 23.04 23.04 23.04 -
Feb 13, 2024 22.92 22.92 22.92 22.92 22.92 -
Feb 12, 2024 23.25 23.25 23.25 23.25 23.25 -
Feb 9, 2024 23.14 23.14 23.14 23.14 23.14 -
Feb 8, 2024 23.13 23.13 23.13 23.13 23.13 -
Feb 7, 2024 23.10 23.10 23.10 23.10 23.10 -
Feb 6, 2024 23.06 23.06 23.06 23.06 23.06 -
Feb 5, 2024 22.94 22.94 22.94 22.94 22.94 -
Feb 2, 2024 23.18 23.18 23.18 23.18 23.18 -
Feb 1, 2024 23.18 23.18 23.18 23.18 23.18 -
Jan 31, 2024 22.96 22.96 22.96 22.96 22.96 -
Jan 30, 2024 23.18 23.18 23.18 23.18 23.18 -
Jan 29, 2024 0.03 Dividend
Jan 29, 2024 23.10 23.10 23.10 23.10 23.10 -
Jan 26, 2024 23.06 23.06 23.06 23.06 23.03 -
Jan 25, 2024 23.02 23.02 23.02 23.02 22.99 -
Jan 24, 2024 22.85 22.85 22.85 22.85 22.82 -
Jan 23, 2024 22.93 22.93 22.93 22.93 22.90 -
Jan 22, 2024 22.81 22.81 22.81 22.81 22.78 -
Jan 19, 2024 22.76 22.76 22.76 22.76 22.73 -
Jan 18, 2024 22.58 22.58 22.58 22.58 22.55 -
Jan 17, 2024 22.51 22.51 22.51 22.51 22.48 -
Jan 16, 2024 22.66 22.66 22.66 22.66 22.63 -
Jan 12, 2024 22.84 22.84 22.84 22.84 22.81 -
Jan 11, 2024 22.85 22.85 22.85 22.85 22.82 -
Jan 10, 2024 22.93 22.93 22.93 22.93 22.90 -
Jan 9, 2024 22.93 22.93 22.93 22.93 22.90 -
Jan 8, 2024 23.07 23.07 23.07 23.07 23.04 -
Jan 5, 2024 22.94 22.94 22.94 22.94 22.91 -
Jan 4, 2024 22.89 22.89 22.89 22.89 22.86 -
Jan 3, 2024 22.94 22.94 22.94 22.94 22.91 -
Jan 2, 2024 23.10 23.10 23.10 23.10 23.07 -
Dec 29, 2023 23.01 23.01 23.01 23.01 22.98 -
Dec 28, 2023 23.01 23.01 23.01 23.01 22.98 -
Dec 27, 2023 0.04 Dividend
Dec 27, 2023 22.99 22.99 22.99 22.99 22.96 -
Dec 26, 2023 23.01 23.01 23.01 23.01 22.94 -
Dec 22, 2023 22.89 22.89 22.89 22.89 22.82 -
Dec 21, 2023 22.80 22.80 22.80 22.80 22.73 -
Dec 20, 2023 22.59 22.59 22.59 22.59 22.52 -
Dec 19, 2023 22.96 22.96 22.96 22.96 22.89 -
Dec 18, 2023 22.82 22.82 22.82 22.82 22.75 -
Dec 15, 2023 22.83 22.83 22.83 22.83 22.76 -
Dec 14, 2023 22.95 22.95 22.95 22.95 22.88 -
Dec 13, 2023 0.00 Dividend
Dec 13, 2023 22.69 22.69 22.69 22.69 22.62 -
Dec 13, 2023 0.16 Capital Gains
Dec 12, 2023 22.49 22.49 22.49 22.49 22.26 -
Dec 11, 2023 22.47 22.47 22.47 22.47 22.24 -
Dec 8, 2023 22.30 22.30 22.30 22.30 22.07 -
Dec 7, 2023 22.24 22.24 22.24 22.24 22.01 -
Dec 6, 2023 22.17 22.17 22.17 22.17 21.94 -
Dec 5, 2023 22.21 22.21 22.21 22.21 21.98 -
Dec 4, 2023 22.38 22.38 22.38 22.38 22.15 -
Dec 1, 2023 22.38 22.38 22.38 22.38 22.15 -
Nov 30, 2023 22.16 22.16 22.16 22.16 21.93 -
Nov 29, 2023 21.95 21.95 21.95 21.95 21.72 -
Nov 28, 2023 0.06 Dividend
Nov 28, 2023 21.95 21.95 21.95 21.95 21.72 -
Nov 27, 2023 22.01 22.01 22.01 22.01 21.73 -
Nov 24, 2023 22.10 22.10 22.10 22.10 21.82 -
Nov 22, 2023 22.01 22.01 22.01 22.01 21.73 -
Nov 21, 2023 21.94 21.94 21.94 21.94 21.66 -
Nov 20, 2023 21.94 21.94 21.94 21.94 21.66 -
Nov 17, 2023 21.90 21.90 21.90 21.90 21.62 -
Nov 16, 2023 21.81 21.81 21.81 21.81 21.53 -
Nov 15, 2023 21.84 21.84 21.84 21.84 21.56 -
Nov 14, 2023 21.73 21.73 21.73 21.73 21.45 -
Nov 13, 2023 21.38 21.38 21.38 21.38 21.11 -
Nov 10, 2023 21.17 21.17 21.17 21.17 20.90 -
Nov 9, 2023 21.17 21.17 21.17 21.17 20.90 -
Nov 8, 2023 21.36 21.36 21.36 21.36 21.09 -
Nov 7, 2023 21.40 21.40 21.40 21.40 21.13 -
Nov 6, 2023 21.56 21.56 21.56 21.56 21.28 -
Nov 3, 2023 21.60 21.60 21.60 21.60 21.32 -
Nov 2, 2023 21.46 21.46 21.46 21.46 21.19 -
Nov 1, 2023 21.00 21.00 21.00 21.00 20.73 -
Oct 31, 2023 20.96 20.96 20.96 20.96 20.69 -
Oct 30, 2023 20.77 20.77 20.77 20.77 20.50 -
Oct 27, 2023 0.03 Dividend
Oct 27, 2023 20.58 20.58 20.58 20.58 20.32 -
Oct 26, 2023 20.90 20.90 20.90 20.90 20.61 -
Oct 25, 2023 21.01 21.01 21.01 21.01 20.72 -
Oct 24, 2023 21.08 21.08 21.08 21.08 20.78 -
Oct 23, 2023 20.95 20.95 20.95 20.95 20.66 -
Oct 20, 2023 21.14 21.14 21.14 21.14 20.84 -
Oct 19, 2023 21.34 21.34 21.34 21.34 21.04 -
Oct 18, 2023 21.53 21.53 21.53 21.53 21.23 -
Oct 17, 2023 21.73 21.73 21.73 21.73 21.43 -
Oct 16, 2023 21.65 21.65 21.65 21.65 21.35 -
Oct 13, 2023 21.44 21.44 21.44 21.44 21.14 -
Oct 12, 2023 21.36 21.36 21.36 21.36 21.06 -
Oct 11, 2023 21.49 21.49 21.49 21.49 21.19 -
Oct 10, 2023 21.49 21.49 21.49 21.49 21.19 -
Oct 9, 2023 21.38 21.38 21.38 21.38 21.08 -
Oct 6, 2023 21.14 21.14 21.14 21.14 20.84 -
Oct 5, 2023 21.01 21.01 21.01 21.01 20.72 -
Oct 4, 2023 21.08 21.08 21.08 21.08 20.78 -
Oct 3, 2023 21.06 21.06 21.06 21.06 20.76 -
Oct 2, 2023 21.25 21.25 21.25 21.25 20.95 -
Sep 29, 2023 21.46 21.46 21.46 21.46 21.16 -
Sep 28, 2023 21.59 21.59 21.59 21.59 21.29 -
Sep 27, 2023 0.04 Dividend
Sep 27, 2023 21.51 21.51 21.51 21.51 21.21 -
Sep 26, 2023 21.56 21.56 21.56 21.56 21.22 -
Sep 25, 2023 21.83 21.83 21.83 21.83 21.49 -
Sep 22, 2023 21.77 21.77 21.77 21.77 21.43 -
Sep 21, 2023 21.84 21.84 21.84 21.84 21.50 -
Sep 20, 2023 22.12 22.12 22.12 22.12 21.77 -
Sep 19, 2023 22.19 22.19 22.19 22.19 21.84 -
Sep 18, 2023 22.26 22.26 22.26 22.26 21.91 -
Sep 15, 2023 22.26 22.26 22.26 22.26 21.91 -
Sep 14, 2023 22.43 22.43 22.43 22.43 22.08 -
Sep 13, 2023 22.18 22.18 22.18 22.18 21.83 -
Sep 12, 2023 22.18 22.18 22.18 22.18 21.83 -
Sep 11, 2023 22.14 22.14 22.14 22.14 21.79 -
Sep 8, 2023 22.13 22.13 22.13 22.13 21.78 -
Sep 7, 2023 22.07 22.07 22.07 22.07 21.73 -
Sep 6, 2023 22.08 22.08 22.08 22.08 21.74 -
Sep 5, 2023 22.17 22.17 22.17 22.17 21.82 -
Sep 1, 2023 22.41 22.41 22.41 22.41 22.06 -
Aug 31, 2023 22.30 22.30 22.30 22.30 21.95 -
Aug 30, 2023 22.40 22.40 22.40 22.40 22.05 -
Aug 29, 2023 0.06 Dividend
Aug 29, 2023 22.34 22.34 22.34 22.34 21.99 -
Aug 28, 2023 22.23 22.23 22.23 22.23 21.83 -
Aug 25, 2023 22.12 22.12 22.12 22.12 21.72 -
Aug 24, 2023 21.98 21.98 21.98 21.98 21.58 -
Aug 23, 2023 22.13 22.13 22.13 22.13 21.73 -
Aug 22, 2023 22.03 22.03 22.03 22.03 21.63 -
Aug 21, 2023 22.16 22.16 22.16 22.16 21.76 -
Aug 18, 2023 22.20 22.20 22.20 22.20 21.80 -
Aug 17, 2023 22.16 22.16 22.16 22.16 21.76 -
Aug 16, 2023 22.24 22.24 22.24 22.24 21.84 -
Aug 15, 2023 22.34 22.34 22.34 22.34 21.94 -
Aug 14, 2023 22.63 22.63 22.63 22.63 22.22 -
Aug 11, 2023 22.65 22.65 22.65 22.65 22.24 -
Aug 10, 2023 22.58 22.58 22.58 22.58 22.17 -
Aug 9, 2023 22.61 22.61 22.61 22.61 22.20 -
Aug 8, 2023 22.64 22.64 22.64 22.64 22.23 -
Aug 7, 2023 22.74 22.74 22.74 22.74 22.33 -
Aug 4, 2023 22.54 22.54 22.54 22.54 22.13 -
Aug 3, 2023 22.70 22.70 22.70 22.70 22.29 -
Aug 2, 2023 22.79 22.79 22.79 22.79 22.38 -
Aug 1, 2023 22.97 22.97 22.97 22.97 22.55 -
Jul 31, 2023 23.03 23.03 23.03 23.03 22.61 -
Jul 28, 2023 22.99 22.99 22.99 22.99 22.57 -
Jul 27, 2023 0.03 Dividend
Jul 27, 2023 22.88 22.88 22.88 22.88 22.47 -
Jul 26, 2023 23.02 23.02 23.02 23.02 22.58 -
Jul 25, 2023 23.01 23.01 23.01 23.01 22.57 -
Jul 24, 2023 23.09 23.09 23.09 23.09 22.64 -
Jul 21, 2023 22.98 22.98 22.98 22.98 22.54 -
Jul 20, 2023 22.93 22.93 22.93 22.93 22.49 -
Jul 19, 2023 22.72 22.72 22.72 22.72 22.28 -
Jul 18, 2023 22.59 22.59 22.59 22.59 22.15 -
Jul 17, 2023 22.39 22.39 22.39 22.39 21.96 -
Jul 14, 2023 22.36 22.36 22.36 22.36 21.93 -
Jul 13, 2023 22.46 22.46 22.46 22.46 22.03 -
Jul 12, 2023 22.38 22.38 22.38 22.38 21.95 -
Jul 11, 2023 22.31 22.31 22.31 22.31 21.88 -
Jul 10, 2023 22.12 22.12 22.12 22.12 21.69 -
Jul 7, 2023 22.00 22.00 22.00 22.00 21.58 -
Jul 6, 2023 22.05 22.05 22.05 22.05 21.62 -
Jul 5, 2023 22.26 22.26 22.26 22.26 21.83 -
Jul 3, 2023 22.37 22.37 22.37 22.37 21.94 -
Jun 30, 2023 22.29 22.29 22.29 22.29 21.86 -
Jun 29, 2023 22.09 22.09 22.09 22.09 21.66 -
Jun 28, 2023 0.04 Dividend
Jun 28, 2023 21.91 21.91 21.91 21.91 21.49 -
Jun 27, 2023 22.02 22.02 22.02 22.02 21.56 -
Jun 26, 2023 21.86 21.86 21.86 21.86 21.40 -
Jun 23, 2023 21.77 21.77 21.77 21.77 21.31 -
Jun 22, 2023 21.93 21.93 21.93 21.93 21.47 -
Jun 21, 2023 22.02 22.02 22.02 22.02 21.56 -
Jun 20, 2023 22.00 22.00 22.00 22.00 21.54 -
Jun 16, 2023 22.18 22.18 22.18 22.18 21.71 -
Jun 15, 2023 22.16 22.16 22.16 22.16 21.70 -
Jun 14, 2023 21.91 21.91 21.91 21.91 21.45 -
Jun 13, 2023 22.02 22.02 22.02 22.02 21.56 -
Jun 12, 2023 21.86 21.86 21.86 21.86 21.40 -
Jun 9, 2023 21.83 21.83 21.83 21.83 21.37 -
Jun 8, 2023 21.85 21.85 21.85 21.85 21.39 -
Jun 7, 2023 21.81 21.81 21.81 21.81 21.35 -
Jun 6, 2023 21.62 21.62 21.62 21.62 21.17 -
Jun 5, 2023 21.54 21.54 21.54 21.54 21.09 -
Jun 2, 2023 21.62 21.62 21.62 21.62 21.17 -
Jun 1, 2023 21.22 21.22 21.22 21.22 20.77 -
May 31, 2023 21.06 21.06 21.06 21.06 20.62 -
May 30, 2023 21.22 21.22 21.22 21.22 20.77 -
May 26, 2023 0.05 Dividend
May 26, 2023 21.29 21.29 21.29 21.29 20.84 -
May 25, 2023 21.22 21.22 21.22 21.22 20.73 -
May 24, 2023 21.33 21.33 21.33 21.33 20.84 -
May 23, 2023 21.55 21.55 21.55 21.55 21.05 -
May 22, 2023 21.69 21.69 21.69 21.69 21.19 -
May 19, 2023 21.71 21.71 21.71 21.71 21.21 -
May 18, 2023 21.73 21.73 21.73 21.73 21.23 -
May 17, 2023 21.67 21.67 21.67 21.67 21.17 -
May 16, 2023 21.38 21.38 21.38 21.38 20.88 -
May 15, 2023 21.66 21.66 21.66 21.66 21.16 -
May 12, 2023 21.59 21.59 21.59 21.59 21.09 -
May 11, 2023 21.57 21.57 21.57 21.57 21.07 -
May 10, 2023 21.66 21.66 21.66 21.66 21.16 -
May 9, 2023 21.71 21.71 21.71 21.71 21.21 -
May 8, 2023 21.80 21.80 21.80 21.80 21.29 -
May 5, 2023 21.82 21.82 21.82 21.82 21.31 -
May 4, 2023 21.48 21.48 21.48 21.48 20.98 -
May 3, 2023 21.67 21.67 21.67 21.67 21.17 -
May 2, 2023 21.89 21.89 21.89 21.89 21.38 -
May 1, 2023 22.19 22.19 22.19 22.19 21.68 -
Apr 28, 2023 22.21 22.21 22.21 22.21 21.69 -
Apr 27, 2023 21.99 21.99 21.99 21.99 21.48 -
Apr 26, 2023 0.03 Dividend
Apr 26, 2023 21.72 21.72 21.72 21.72 21.22 -
Apr 25, 2023 22.01 22.01 22.01 22.01 21.47 -

Related Tickers