JPMorgan Flexible Income ... (JFLI)
AMEX: JFLI
· Real-Time Price · USD
50.08
0.05 (0.10%)
At close: Aug 19, 2025, 10:38 AM
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 49.38 | 50.05 | 49.38 | 50.03 | 50.03 | 0.10% | 2,232 |
| Aug 15, 2025 | 50.04 | 50.04 | 49.90 | 49.98 | 49.98 | -0.10% | 1,200 |
| Aug 14, 2025 | 50.03 | 50.03 | 49.90 | 50.03 | 50.03 | -0.14% | 1,600 |
| Aug 13, 2025 | 49.97 | 50.10 | 49.97 | 50.10 | 50.10 | 0.80% | 1,200 |
| Aug 12, 2025 | 49.84 | 49.91 | 49.60 | 49.70 | 49.70 | 0.00% | 34,538 |
| Aug 11, 2025 | 49.84 | 49.91 | 49.63 | 49.70 | 49.70 | -0.20% | 11,000 |
| Aug 8, 2025 | 49.85 | 49.86 | 49.75 | 49.80 | 49.80 | 0.28% | 5,109 |
| Aug 7, 2025 | 49.75 | 49.79 | 49.57 | 49.66 | 49.66 | -0.18% | 1,600 |
| Aug 6, 2025 | 49.72 | 49.80 | 49.63 | 49.75 | 49.75 | 0.02% | 9,000 |
| Aug 5, 2025 | 49.72 | 49.94 | 49.52 | 49.74 | 49.44 | 0.10% | 33,723 |
| Aug 4, 2025 | 49.56 | 49.69 | 49.56 | 49.69 | 49.38 | 0.81% | 2,535 |
| Aug 1, 2025 | 49.16 | 49.30 | 49.16 | 49.29 | 48.99 | -0.46% | 1,006 |
| Jul 31, 2025 | 49.82 | 49.82 | 49.52 | 49.52 | 49.22 | -0.24% | 1,207 |
| Jul 30, 2025 | 49.90 | 49.90 | 49.64 | 49.64 | 49.33 | -0.56% | 6,200 |
| Jul 29, 2025 | 49.94 | 50.02 | 49.86 | 49.92 | 49.62 | 0.12% | 1,217 |
| Jul 28, 2025 | 49.93 | 49.96 | 49.86 | 49.86 | 49.56 | -0.34% | 1,430 |
| Jul 25, 2025 | 49.83 | 50.09 | 49.83 | 50.03 | 49.73 | 0.18% | 7,731 |
| Jul 24, 2025 | 49.96 | 50.00 | 49.94 | 49.94 | 49.64 | -0.04% | 2,000 |
| Jul 23, 2025 | 49.81 | 49.96 | 49.81 | 49.96 | 49.65 | 0.30% | 2,809 |
| Jul 22, 2025 | 49.69 | 49.81 | 49.62 | 49.81 | 49.50 | 0.32% | 3,200 |