Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,166.32 -21.34 (-0.67%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,161.82 -224.05 (-1.37%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,713.27 -298.25 (-0.48%) CMC Crypto 200
1,278.88 +393.35 (+42.84%)
JPMorgan Mid Cap Value Fund (FLMVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 17 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 16 Apr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 15 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 12 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 11 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 10 Apr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 09 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 08 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 04 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 03 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 02 Apr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 01 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 28 Mar 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 27 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 26 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 Mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 21 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 20 Mar 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 19 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 18 Mar 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 15 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 14 Mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 13 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 12 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 11 Mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 08 Mar 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 07 Mar 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 06 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 05 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 04 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 01 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 29 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 28 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 27 Feb 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 26 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 23 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 22 Feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 21 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 20 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 16 Feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 15 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 14 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 13 Feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 12 Feb 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 09 Feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 08 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 07 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 06 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 05 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 02 Feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 01 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 31 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 30 Jan 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 29 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 26 Jan 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 25 Jan 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 24 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 23 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 22 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 19 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 18 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 17 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 16 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 12 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 11 Jan 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 10 Jan 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 09 Jan 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 08 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 05 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 04 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 03 Jan 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 02 Jan 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 29 Dec 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 28 Dec 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 27 Dec 2023 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 26 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 22 Dec 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 21 Dec 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 20 Dec 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 20 Dec 2023 | 0.476 Dividend | |||||
| 19 Dec 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 35.84 | - |
| 18 Dec 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 35.59 | - |
| 15 Dec 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 35.59 | - |
| 14 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 35.92 | - |
| 13 Dec 2023 | 35.72 | 35.72 | 35.72 | 35.72 | 35.25 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 1.715 Capital gain | |||||
| 12 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 34.53 | - |
| 11 Dec 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 34.53 | - |
| 08 Dec 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 34.30 | - |
| 07 Dec 2023 | 36.29 | 36.29 | 36.29 | 36.29 | 34.14 | - |
| 06 Dec 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 34.01 | - |
| 05 Dec 2023 | 36.11 | 36.11 | 36.11 | 36.11 | 33.97 | - |
| 04 Dec 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 34.34 | - |
| 01 Dec 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 34.23 | - |
| 30 Nov 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 33.64 | - |
| 29 Nov 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 33.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.