JPMorgan Equity Income Fund Class R3 (OIEPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.30
+0.11 (0.47%)
May 8, 2025, 4:00 PM EDT
OIEPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% |
| May 9, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| May 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.47% |
| May 7, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.52% |
| May 6, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.73% |
| May 5, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.47% |
| May 2, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.52% |
| May 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.26% |
| Apr 30, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% |
| Apr 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.39% |
| Apr 28, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.18% |
| Apr 25, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.83 | -0.17% |
| Apr 24, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.87 | 1.33% |
| Apr 23, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.57 | 0.80% |
| Apr 22, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.39 | 2.14% |
| Apr 21, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.92 | -1.83% |
| Apr 17, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.33 | 0.13% |
| Apr 16, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.30 | -1.15% |
| Apr 15, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.56 | -0.27% |
| Apr 14, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.62 | 1.12% |
| Apr 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.37 | 1.17% |
| Apr 10, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.11 | -2.85% |
| Apr 9, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.76 | 6.90% |
| Apr 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.29 | -1.11% |
| Apr 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.53 | -0.42% |
| Apr 4, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.62 | -5.95% |
| Apr 3, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.99 | -4.24% |
| Apr 2, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.00 | 0.54% |
| Apr 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.87 | -0.13% |
| Mar 31, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.90 | 1.27% |
| Mar 28, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.60 | -1.21% |
| Mar 27, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.89 | -0.50% |
| Mar 26, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.01 | - |
| Mar 25, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.01 | -0.41% |
| Mar 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.11 | 1.30% |
| Mar 21, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.80 | -0.38% |
| Mar 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.89 | -0.08% |
| Mar 19, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.91 | 0.67% |
| Mar 18, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.75 | -0.25% |
| Mar 17, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.81 | 1.10% |
| Mar 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.55 | 1.64% |
| Mar 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.18 | -0.81% |
| Mar 12, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.37 | -0.43% |
| Mar 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.46 | -1.18% |
| Mar 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.74 | -1.61% |
| Mar 7, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.13 | 0.71% |
| Mar 6, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.96 | -0.95% |
| Mar 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.19 | 0.79% |
| Mar 4, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.00 | -2.20% |
| Mar 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.54 | -0.81% |