Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,473.94 +13.46 (+0.25%) Dow
39,333.21 +214.35 (+0.55%) Nasdaq
17,764.54 +31.93 (+0.18%) Bitcoin USD
62,793.14 +1,200.47 (+1.95%) CMC Crypto 200
1,301.41 -0.66 (-0.05%)
JPMorgan Equity Income R4 (OIEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 27 Jun 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 26 Jun 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 25 Jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 24 Jun 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 21 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 20 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 18 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 17 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 14 Jun 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 13 Jun 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 12 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 11 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 10 Jun 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 07 Jun 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 06 Jun 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 05 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 04 Jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 03 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 31 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 30 May 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 29 May 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 29 May 2024 | 0.056 Dividend | |||||
| 28 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.96 | - |
| 24 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.11 | - |
| 23 May 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.07 | - |
| 22 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.45 | - |
| 21 May 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.46 | - |
| 20 May 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.45 | - |
| 17 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.56 | - |
| 16 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.49 | - |
| 15 May 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.51 | - |
| 14 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.36 | - |
| 13 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.28 | - |
| 10 May 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.32 | - |
| 09 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.23 | - |
| 08 May 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.05 | - |
| 07 May 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.01 | - |
| 06 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.93 | - |
| 03 May 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.77 | - |
| 02 May 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.66 | - |
| 01 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.58 | - |
| 30 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.67 | - |
| 29 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.92 | - |
| 26 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.82 | - |
| 26 Apr 2024 | 0.025 Dividend | |||||
| 25 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
| 24 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 23 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.91 | - |
| 22 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
| 19 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.56 | - |
| 18 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.36 | - |
| 17 Apr 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.28 | - |
| 16 Apr 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.29 | - |
| 15 Apr 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.36 | - |
| 12 Apr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
| 11 Apr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
| 10 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
| 09 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | - |
| 08 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | - |
| 05 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | - |
| 04 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.93 | - |
| 03 Apr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.13 | - |
| 02 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | - |
| 01 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | - |
| 28 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | - |
| 27 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.36 | - |
| 26 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.97 | - |
| 26 Mar 2024 | 0.034 Dividend | |||||
| 25 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.03 | - |
| 22 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.10 | - |
| 21 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.22 | - |
| 20 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | - |
| 19 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.93 | - |
| 18 Mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.81 | - |
| 15 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.77 | - |
| 14 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.85 | - |
| 13 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.96 | - |
| 12 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.92 | - |
| 11 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.86 | - |
| 08 Mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.74 | - |
| 07 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.73 | - |
| 06 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.61 | - |
| 05 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.50 | - |
| 04 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.56 | - |
| 01 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.49 | - |
| 29 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.44 | - |
| 28 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.40 | - |
| 27 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.39 | - |
| 27 Feb 2024 | 0.05 Dividend | |||||
| 26 Feb 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.36 | - |
| 23 Feb 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.47 | - |
| 22 Feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | - |
| 21 Feb 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.27 | - |
| 20 Feb 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.11 | - |
| 16 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.13 | - |
| 15 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.15 | - |
| 14 Feb 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.87 | - |
| 13 Feb 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.74 | - |
| *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.