Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan High Yield Fund Class R2 (JHYZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.50+0.01 (+0.15%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20226.506.506.506.506.50-
Aug 11, 20226.496.496.496.496.49-
Aug 10, 20226.486.486.486.486.48-
Aug 09, 20226.446.446.446.446.44-
Aug 08, 20226.466.466.466.466.46-
Aug 05, 20226.446.446.446.446.44-
Aug 04, 20226.466.466.466.466.46-
Aug 03, 20226.446.446.446.446.44-
Aug 02, 20226.436.436.436.436.43-
Aug 01, 20226.436.436.436.436.43-
Jul 29, 20226.426.426.426.426.42-
Jul 28, 20226.386.386.386.386.38-
Jul 27, 20226.346.346.346.346.34-
Jul 26, 20226.346.346.346.346.34-
Jul 25, 20226.366.366.366.366.36-
Jul 22, 20226.366.366.366.366.36-
Jul 21, 20226.346.346.346.346.34-
Jul 20, 20226.316.316.316.316.31-
Jul 19, 20226.276.276.276.276.27-
Jul 18, 20226.246.246.246.246.24-
Jul 15, 20226.206.206.206.206.20-
Jul 14, 20226.166.166.166.166.16-
Jul 13, 20226.196.196.196.196.19-
Jul 12, 20226.206.206.206.206.20-
Jul 11, 20226.196.196.196.196.19-
Jul 08, 20226.196.196.196.196.19-
Jul 07, 20226.176.176.176.176.17-
Jul 06, 20226.126.126.126.126.12-
Jul 05, 20226.106.106.106.106.10-
Jul 01, 20226.116.116.116.116.11-
Jun 30, 20226.096.096.096.096.09-
Jun 29, 20226.126.126.126.126.12-
Jun 28, 20226.176.176.176.176.17-
Jun 27, 20226.256.256.256.256.25-
Jun 24, 20226.246.246.246.246.24-
Jun 23, 20226.206.206.206.206.20-
Jun 22, 20226.196.196.196.196.19-
Jun 21, 20226.226.226.226.226.22-
Jun 17, 20226.216.216.216.216.21-
Jun 16, 20226.196.196.196.196.19-
Jun 15, 20226.266.266.266.266.26-
Jun 14, 20226.216.216.216.216.21-
Jun 13, 20226.226.226.226.226.22-
Jun 10, 20226.406.406.406.406.40-
Jun 09, 20226.466.466.466.466.46-
Jun 08, 20226.496.496.496.496.49-
Jun 07, 20226.516.516.516.516.51-
Jun 06, 20226.526.526.526.526.52-
Jun 03, 20226.546.546.546.546.54-
Jun 02, 20226.556.556.556.556.55-
Jun 01, 20226.556.556.556.556.55-
May 31, 20226.566.566.566.566.56-
May 27, 20226.576.576.576.576.57-
May 26, 20226.526.526.526.526.52-
May 25, 20226.466.466.466.466.46-
May 24, 20226.396.396.396.396.39-
May 23, 20226.396.396.396.396.39-
May 20, 20226.376.376.376.376.37-
May 19, 20226.366.366.366.366.36-
May 18, 20226.366.366.366.366.36-
May 17, 20226.416.416.416.416.41-
May 16, 20226.416.416.416.416.41-
May 13, 20226.416.416.416.416.41-
May 12, 20226.406.406.406.406.40-
May 11, 20226.436.436.436.436.43-
May 10, 20226.446.446.446.446.44-
May 09, 20226.446.446.446.446.44-
May 06, 20226.516.516.516.516.51-
May 05, 20226.566.566.566.566.56-
May 04, 20226.596.596.596.596.59-
May 03, 20226.576.576.576.576.57-
May 02, 20226.556.556.556.556.55-
Apr 29, 20226.606.606.606.606.60-
Apr 28, 20226.636.636.636.636.63-
Apr 27, 20226.646.646.646.646.64-
Apr 26, 20226.686.686.686.686.68-
Apr 25, 20226.686.686.686.686.68-
Apr 22, 20226.686.686.686.686.68-
Apr 21, 20226.716.716.716.716.71-
Apr 20, 20226.746.746.746.746.74-
Apr 19, 20226.726.726.726.726.72-
Apr 18, 20226.736.736.736.736.73-
Apr 14, 20226.746.746.746.746.74-
Apr 13, 20226.756.756.756.756.75-
Apr 12, 20226.746.746.746.746.74-
Apr 11, 20226.716.716.716.716.71-
Apr 08, 20226.756.756.756.756.75-
Apr 07, 20226.776.776.776.776.77-
Apr 06, 20226.796.796.796.796.79-
Apr 05, 20226.826.826.826.826.82-
Apr 04, 20226.846.846.846.846.84-
Apr 01, 20226.836.836.836.836.83-
Mar 31, 20226.846.846.846.846.84-
Mar 30, 20226.856.856.856.856.85-
Mar 29, 20226.836.836.836.836.83-
Mar 28, 20226.816.816.816.816.81-
Mar 25, 20226.826.826.826.826.82-
Mar 24, 20226.826.826.826.826.82-
Mar 23, 20226.836.836.836.836.83-
Mar 22, 20226.836.836.836.836.83-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement