JPMorgan Equity Income Fund Class R4 (OIEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.72
+0.12 (0.51%)
May 7, 2025, 4:00 PM EDT
OIEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| May 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.46% |
| May 7, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.51% |
| May 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.72% |
| May 5, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.46% |
| May 2, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.53% |
| May 1, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.30% |
| Apr 30, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.34% |
| Apr 29, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.38% |
| Apr 28, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.17% |
| Apr 25, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.35 | -0.17% |
| Apr 24, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.39 | 1.34% |
| Apr 23, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.08 | 0.78% |
| Apr 22, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.90 | 2.18% |
| Apr 21, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.41 | -1.88% |
| Apr 17, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.84 | 0.18% |
| Apr 16, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.80 | -1.17% |
| Apr 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.07 | -0.22% |
| Apr 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.12 | 1.09% |
| Apr 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.87 | 1.15% |
| Apr 10, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.61 | -2.83% |
| Apr 9, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.27 | 6.88% |
| Apr 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -1.09% |
| Apr 7, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.01 | -0.41% |
| Apr 4, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.10 | -5.95% |
| Apr 3, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.50 | -4.27% |
| Apr 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.55 | 0.57% |
| Apr 1, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.41 | -0.12% |
| Mar 31, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.44 | 1.24% |
| Mar 28, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.14 | -1.23% |
| Mar 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.44 | -0.49% |
| Mar 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | - |
| Mar 25, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | -0.45% |
| Mar 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.67 | 1.31% |
| Mar 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.35 | -0.37% |
| Mar 20, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.44 | -0.08% |
| Mar 19, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.46 | 0.70% |
| Mar 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.29 | -0.25% |
| Mar 17, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.35 | 1.12% |
| Mar 14, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.08 | 1.60% |
| Mar 13, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.70 | -0.84% |
| Mar 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.90 | -0.42% |
| Mar 11, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.00 | -1.15% |
| Mar 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.28 | -1.62% |
| Mar 7, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.68 | 0.69% |
| Mar 6, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.51 | -0.93% |
| Mar 5, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.74 | 0.77% |
| Mar 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.55 | -2.19% |
| Mar 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.10 | -0.79% |
| Feb 28, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.30 | 1.44% |