INTECH U.S. CORE FUND CLASS T (JRMSX) Exchange: NMFQS

Data as of Aug. 22, 2025

$16.70 ($0.00) 0.00%

INTECH U.S. CORE FUND CLASS T - Daily Information
Click for more stock information on INTECH U.S. CORE FUND CLASS T.
Daily Information Data
Date Aug. 22, 2025
Open $16.70
Previous Close $16.70
High $16.70
Low $16.70
Adjusted Open $16.70
Previous Adjusted Close $16.70
Adjusted High $16.70
Adjusted Low $16.70

About INTECH U.S. CORE FUND CLASS T (JRMSX)

DELISTED - The Fund invests, under normal circumstances, at least 80% of its net assets (plus any borrowings for investment purposes) in U.S. common stocks from the universe of the S&P 500® Index, utilizing INTECH’s mathematical investment process. The S&P 500® Index is an unmanaged index of 500 stocks that is generally representative of the performance of larger companies in the United States.The Fund pursues its investment objective by applying a mathematical investment process to construct an investment portfolio from the universe of common stocks within the S&P 500® Index (the Fund’s benchmark index). The goal of this process is to build a portfolio of stocks in a more efficient combination than the named benchmark index. The process seeks to capitalize on the natural volatility of the market by searching for stocks within the index that have high relative volatility (providing the potential for excess returns) but that essentially move in opposite directions or have low correlation to each other (providing the potential for lower relative risk). By constructing the portfolio in this manner and periodically rebalancing the portfolio to maintain potentially more efficient weightings, INTECH’s mathematical investment process seeks to create a portfolio that, over time, produces returns in excess of its named benchmark index with risks similar to that of the benchmark index. The rebalancing techniques used by INTECH may result in a higher portfolio turnover rate compared to a “buy and hold” fund strategy.The Fund may lend portfolio securities on a short-term or long-term basis, in an amount equal to up to one-third of its total assets as determined at the time of the loan origination.

Historical Stock Data for INTECH U.S. CORE FUND CLASS T (JRMSX)

Date Open High Low Close Adj.Close Volume
2017-06-23 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-06-22 $16.70 $16.70 $16.70 $16.70 $16.70 0
2017-06-21 $16.75 $16.75 $16.75 $16.75 $16.75 0
2017-06-20 $20.48 $20.48 $20.48 $20.48 $20.48 0
2017-06-19 $20.62 $20.62 $20.62 $20.62 $20.62 0
2017-06-16 $20.47 $20.47 $20.47 $20.47 $20.47 0
2017-06-15 $20.45 $20.45 $20.45 $20.45 $20.45 0
2017-06-14 $20.46 $20.46 $20.46 $20.46 $20.46 0
2017-06-13 $20.49 $20.49 $20.49 $20.49 $20.49 0
2017-06-12 $20.36 $20.36 $20.36 $20.36 $20.36 0
2017-06-09 $20.39 $20.39 $20.39 $20.39 $20.39 0
2017-06-08 $20.47 $20.47 $20.47 $20.47 $20.47 0
2017-06-07 $20.37 $20.37 $20.37 $20.37 $20.37 0
2017-06-06 $20.30 $20.30 $20.30 $20.30 $20.30 0
2017-06-05 $20.33 $20.33 $20.33 $20.33 $20.33 0
2017-06-02 $20.35 $20.35 $20.35 $20.35 $20.35 0
2017-06-01 $20.33 $20.33 $20.33 $20.33 $20.33 0
2017-05-31 $20.16 $20.16 $20.16 $20.16 $20.16 0
2017-05-30 $20.15 $20.15 $20.15 $20.15 $20.15 0
2017-05-26 $20.19 $20.19 $20.19 $20.19 $20.19 0
2017-05-25 $20.17 $20.17 $20.17 $20.17 $20.17 0
2017-05-24 $20.09 $20.09 $20.09 $20.09 $20.09 0
2017-05-23 $20.06 $20.06 $20.06 $20.06 $20.06 0
2017-05-22 $20.00 $20.00 $20.00 $20.00 $20.00 0
2017-05-19 $19.87 $19.87 $19.87 $19.87 $19.87 0
2017-05-18 $19.68 $19.68 $19.68 $19.68 $19.68 0
2017-05-17 $19.59 $19.59 $19.59 $19.59 $19.59 0
2017-05-16 $20.05 $20.05 $20.05 $20.05 $20.05 0
2017-05-15 $20.04 $20.04 $20.04 $20.04 $20.04 0
2017-05-12 $19.87 $19.87 $19.87 $19.87 $19.87 0
2017-05-11 $19.91 $19.91 $19.91 $19.91 $19.91 0
2017-05-10 $19.95 $19.95 $19.95 $19.95 $19.95 0
2017-05-09 $19.75 $19.75 $19.75 $19.75 $19.75 0
2017-05-08 $19.78 $19.78 $19.78 $19.78 $19.78 0
2017-05-05 $19.82 $19.82 $19.82 $19.82 $19.82 0
2017-05-04 $19.71 $19.71 $19.71 $19.71 $19.71 0
2017-05-03 $19.69 $19.69 $19.69 $19.69 $19.69 0
2017-05-02 $19.72 $19.72 $19.72 $19.72 $19.72 0
2017-05-01 $19.74 $19.74 $19.74 $19.74 $19.74 0
2017-04-28 $19.67 $19.67 $19.67 $19.67 $19.67 0
2017-04-27 $19.76 $19.76 $19.76 $19.76 $19.76 0
2017-04-26 $19.75 $19.75 $19.75 $19.75 $19.75 0
2017-04-25 $19.79 $19.79 $19.79 $19.79 $19.79 0
2017-04-24 $19.66 $19.66 $19.66 $19.66 $19.66 0
2017-04-21 $19.43 $19.43 $19.43 $19.43 $19.43 0
2017-04-20 $19.47 $19.47 $19.47 $19.47 $19.47 0
2017-04-19 $19.28 $19.28 $19.28 $19.28 $19.28 0
2017-04-18 $19.26 $19.26 $19.26 $19.26 $19.26 0
2017-04-17 $19.32 $19.32 $19.32 $19.32 $19.32 0
2017-04-13 $19.11 $19.11 $19.11 $19.11 $19.11 0
2017-04-12 $19.26 $19.26 $19.26 $19.26 $19.26 0
2017-04-11 $19.38 $19.38 $19.38 $19.38 $19.38 0
2017-04-10 $19.40 $19.40 $19.40 $19.40 $19.40 0
2017-04-07 $19.41 $19.41 $19.41 $19.41 $19.41 0
2017-04-06 $19.42 $19.42 $19.42 $19.42 $19.42 0
2017-04-05 $19.29 $19.29 $19.29 $19.29 $19.29 0
2017-04-04 $19.37 $19.37 $19.37 $19.37 $19.37 0
2017-04-03 $19.40 $19.40 $19.40 $19.40 $19.40 0
2017-03-31 $19.45 $19.45 $19.45 $19.45 $19.45 0
2017-03-30 $19.49 $19.49 $19.49 $19.49 $19.49 0
2017-03-29 $19.41 $19.41 $19.41 $19.41 $19.41 0
2017-03-28 $19.37 $19.37 $19.37 $19.37 $19.37 0
2017-03-27 $19.22 $19.22 $19.22 $19.22 $19.22 0
2017-03-24 $19.27 $19.27 $19.27 $19.27 $19.27 0
2017-03-23 $19.24 $19.24 $19.24 $19.24 $19.24 0
2017-03-22 $19.26 $19.26 $19.26 $19.26 $19.26 0
2017-03-21 $19.17 $19.17 $19.17 $19.17 $19.17 0
2017-03-20 $19.49 $19.49 $19.49 $19.49 $19.49 0
2017-03-17 $19.49 $19.49 $19.49 $19.49 $19.49 0
2017-03-16 $19.48 $19.48 $19.48 $19.48 $19.48 0
2017-03-15 $19.53 $19.53 $19.53 $19.53 $19.53 0
2017-03-14 $19.33 $19.33 $19.33 $19.33 $19.33 0
2017-03-13 $19.44 $19.44 $19.44 $19.44 $19.44 0
2017-03-10 $19.37 $19.37 $19.37 $19.37 $19.37 0
2017-03-09 $19.30 $19.30 $19.30 $19.30 $19.30 0
2017-03-08 $19.31 $19.31 $19.31 $19.31 $19.31 0
2017-03-07 $19.39 $19.39 $19.39 $19.39 $19.39 0
2017-03-06 $19.45 $19.45 $19.45 $19.45 $19.45 0
2017-03-03 $19.52 $19.52 $19.52 $19.52 $19.52 0
2017-03-02 $19.46 $19.46 $19.46 $19.46 $19.46 0
2017-03-01 $19.65 $19.65 $19.65 $19.65 $19.65 0
2017-02-28 $19.36 $19.36 $19.36 $19.36 $19.36 0
2017-02-27 $19.41 $19.41 $19.41 $19.41 $19.41 0
2017-02-24 $19.35 $19.35 $19.35 $19.35 $19.35 0
2017-02-23 $19.31 $19.31 $19.31 $19.31 $19.31 0
2017-02-22 $19.38 $19.38 $19.38 $19.38 $19.38 0
2017-02-21 $19.43 $19.43 $19.43 $19.43 $19.43 0
2017-02-17 $19.30 $19.30 $19.30 $19.30 $19.30 0
2017-02-16 $19.28 $19.28 $19.28 $19.28 $19.28 0
2017-02-15 $19.31 $19.31 $19.31 $19.31 $19.31 0
2017-02-14 $19.24 $19.24 $19.24 $19.24 $19.24 0
2017-02-13 $19.22 $19.22 $19.22 $19.22 $19.22 0
2017-02-10 $19.15 $19.15 $19.15 $19.15 $19.15 0
2017-02-09 $19.07 $19.07 $19.07 $19.07 $19.07 0
2017-02-08 $18.95 $18.95 $18.95 $18.95 $18.95 0
2017-02-07 $18.96 $18.96 $18.96 $18.96 $18.96 0
2017-02-06 $18.97 $18.97 $18.97 $18.97 $18.97 0
2017-02-03 $19.02 $19.02 $19.02 $19.02 $19.02 0
2017-02-02 $18.89 $18.89 $18.89 $18.89 $18.89 0
2017-02-01 $18.81 $18.81 $18.81 $18.81 $18.81 0
2017-01-31 $18.84 $18.84 $18.84 $18.84 $18.84 0
2017-01-30 $18.80 $18.80 $18.80 $18.80 $18.80 0
2017-01-27 $18.92 $18.92 $18.92 $18.92 $18.92 0
2017-01-26 $18.88 $18.88 $18.88 $18.88 $18.88 0
2017-01-25 $18.92 $18.92 $18.92 $18.92 $18.92 0
2017-01-24 $18.77 $18.77 $18.77 $18.77 $18.77 0
2017-01-23 $18.58 $18.58 $18.58 $18.58 $18.58 0
2017-01-20 $18.61 $18.61 $18.61 $18.61 $18.61 0
2017-01-19 $18.56 $18.56 $18.56 $18.56 $18.56 0
2017-01-18 $18.61 $18.61 $18.61 $18.61 $18.61 0
2017-01-17 $18.53 $18.53 $18.53 $18.53 $18.53 0
2017-01-13 $18.56 $18.56 $18.56 $18.56 $18.56 0
2017-01-12 $18.52 $18.52 $18.52 $18.52 $18.52 0
2017-01-11 $18.57 $18.57 $18.57 $18.57 $18.57 0
2017-01-10 $18.51 $18.51 $18.51 $18.51 $18.51 0
2017-01-09 $18.53 $18.53 $18.53 $18.53 $18.53 0
2017-01-06 $18.59 $18.59 $18.59 $18.59 $18.59 0
2017-01-05 $18.51 $18.51 $18.51 $18.51 $18.51 0
2017-01-04 $18.52 $18.52 $18.52 $18.52 $18.52 0
2017-01-03 $18.38 $18.38 $18.38 $18.38 $18.38 0
2016-12-30 $18.29 $18.29 $18.29 $18.29 $18.29 0
2016-12-29 $18.41 $18.41 $18.41 $18.41 $18.41 0
2016-12-28 $18.35 $18.35 $18.35 $18.35 $18.35 0
2016-12-27 $18.58 $18.58 $18.58 $18.58 $18.58 0
2016-12-23 $18.48 $18.48 $18.48 $18.48 $18.48 0
2016-12-22 $18.42 $18.42 $18.42 $18.42 $18.42 0
2016-12-21 $18.41 $18.41 $18.41 $18.41 $18.41 0
2016-12-20 $19.09 $19.09 $19.09 $19.09 $18.42 0
2016-12-19 $19.06 $19.06 $19.06 $19.06 $18.39 0
2016-12-16 $19.01 $19.01 $19.01 $19.01 $18.34 0
2016-12-15 $19.01 $19.01 $19.01 $19.01 $18.34 0
2016-12-14 $18.94 $18.94 $18.94 $18.94 $18.27 0
2016-12-13 $19.13 $19.13 $19.13 $19.13 $18.46 0
2016-12-12 $19.00 $19.00 $19.00 $19.00 $18.33 0
2016-12-09 $19.06 $19.06 $19.06 $19.06 $18.39 0
2016-12-08 $19.05 $19.05 $19.05 $19.05 $18.38 0
2016-12-07 $19.02 $19.02 $19.02 $19.02 $18.35 0
2016-12-06 $18.75 $18.75 $18.75 $18.75 $18.09 0
2016-12-05 $18.71 $18.71 $18.71 $18.71 $18.05 0
2016-12-02 $18.58 $18.58 $18.58 $18.58 $17.93 0
2016-12-01 $18.48 $18.48 $18.48 $18.48 $17.83 0
2016-11-30 $18.71 $18.71 $18.71 $18.71 $18.05 0
2016-11-29 $18.77 $18.77 $18.77 $18.77 $18.11 0
2016-11-28 $18.72 $18.72 $18.72 $18.72 $18.06 0
2016-11-25 $18.81 $18.81 $18.81 $18.81 $18.15 0
2016-11-23 $18.74 $18.74 $18.74 $18.74 $18.08 0
2016-11-22 $18.71 $18.71 $18.71 $18.71 $18.05 0
2016-11-21 $18.64 $18.64 $18.64 $18.64 $17.98 0
2016-11-18 $18.49 $18.49 $18.49 $18.49 $17.84 0
2016-11-17 $18.50 $18.50 $18.50 $18.50 $17.85 0
2016-11-16 $18.40 $18.40 $18.40 $18.40 $17.75 0
2016-11-15 $18.42 $18.42 $18.42 $18.42 $17.77 0
2016-11-14 $18.20 $18.20 $18.20 $18.20 $17.56 0
2016-11-11 $18.15 $18.15 $18.15 $18.15 $17.51 0
2016-11-10 $18.10 $18.10 $18.10 $18.10 $17.46 0
2016-11-09 $18.17 $18.17 $18.17 $18.17 $17.53 0
2016-11-08 $18.13 $18.13 $18.13 $18.13 $17.49 0
2016-11-07 $18.05 $18.05 $18.05 $18.05 $17.41 0
2016-11-04 $17.65 $17.65 $17.65 $17.65 $17.03 0
2016-11-03 $17.67 $17.67 $17.67 $17.67 $17.05 0
2016-11-02 $17.73 $17.73 $17.73 $17.73 $17.11 0
2016-11-01 $17.84 $17.84 $17.84 $17.84 $17.21 0
2016-10-31 $18.04 $18.04 $18.04 $18.04 $17.40 0
2016-10-28 $17.96 $17.96 $17.96 $17.96 $17.33 0
2016-10-27 $17.94 $17.94 $17.94 $17.94 $17.31 0
2016-10-26 $18.10 $18.10 $18.10 $18.10 $17.46 0
2016-10-25 $18.17 $18.17 $18.17 $18.17 $17.53 0
2016-10-24 $18.28 $18.28 $18.28 $18.28 $17.64 0
2016-10-21 $18.20 $18.20 $18.20 $18.20 $17.56 0
2016-10-20 $18.20 $18.20 $18.20 $18.20 $17.56 0
2016-10-19 $18.22 $18.22 $18.22 $18.22 $17.58 0
2016-10-18 $18.17 $18.17 $18.17 $18.17 $17.53 0
2016-10-17 $18.05 $18.05 $18.05 $18.05 $17.41 0
2016-10-14 $18.09 $18.09 $18.09 $18.09 $17.45 0
2016-10-13 $18.11 $18.11 $18.11 $18.11 $17.47 0
2016-10-12 $18.13 $18.13 $18.13 $18.13 $17.49 0
2016-10-11 $18.04 $18.04 $18.04 $18.04 $17.40 0
2016-10-10 $18.28 $18.28 $18.28 $18.28 $17.64 0
2016-10-07 $18.18 $18.18 $18.18 $18.18 $17.54 0
2016-10-06 $18.31 $18.31 $18.31 $18.31 $17.67 0
2016-10-05 $18.27 $18.27 $18.27 $18.27 $17.63 0
2016-10-04 $18.23 $18.23 $18.23 $18.23 $17.59 0
2016-10-03 $18.43 $18.43 $18.43 $18.43 $17.78 0
2016-09-30 $18.53 $18.53 $18.53 $18.53 $17.88 0
2016-09-29 $18.42 $18.42 $18.42 $18.42 $17.77 0
2016-09-28 $18.55 $18.55 $18.55 $18.55 $17.90 0
2016-09-27 $18.40 $18.40 $18.40 $18.40 $17.75 0
2016-09-26 $18.34 $18.34 $18.34 $18.34 $17.69 0
2016-09-23 $18.43 $18.43 $18.43 $18.43 $17.78 0
2016-09-22 $18.56 $18.56 $18.56 $18.56 $17.91 0
2016-09-21 $18.44 $18.44 $18.44 $18.44 $17.79 0
2016-09-20 $18.14 $18.14 $18.14 $18.14 $17.50 0
2016-09-19 $18.17 $18.17 $18.17 $18.17 $17.53 0
2016-09-16 $18.09 $18.09 $18.09 $18.09 $17.45 0
2016-09-15 $18.15 $18.15 $18.15 $18.15 $17.51 0
2016-09-14 $17.95 $17.95 $17.95 $17.95 $17.32 0
2016-09-13 $17.98 $17.98 $17.98 $17.98 $17.35 0
2016-09-12 $18.30 $18.30 $18.30 $18.30 $17.66 0
2016-09-09 $18.04 $18.04 $18.04 $18.04 $17.40 0
2016-09-08 $18.60 $18.60 $18.60 $18.60 $17.94 0
2016-09-07 $18.64 $18.64 $18.64 $18.64 $17.98 0
2016-09-06 $18.62 $18.62 $18.62 $18.62 $17.96 0
2016-09-02 $18.56 $18.56 $18.56 $18.56 $17.91 0
2016-09-01 $18.43 $18.43 $18.43 $18.43 $17.78 0
2016-08-31 $18.41 $18.41 $18.41 $18.41 $17.76 0
2016-08-30 $18.48 $18.48 $18.48 $18.48 $17.83 0
2016-08-29 $18.56 $18.56 $18.56 $18.56 $17.91 0
2016-08-26 $18.44 $18.44 $18.44 $18.44 $17.79 0
2016-08-25 $18.53 $18.53 $18.53 $18.53 $17.88 0
2016-08-24 $18.52 $18.52 $18.52 $18.52 $17.87 0
2016-08-23 $18.66 $18.66 $18.66 $18.66 $18.00 0
2016-08-22 $18.62 $18.62 $18.62 $18.62 $17.96 0
2016-08-19 $18.63 $18.63 $18.63 $18.63 $17.97 0
2016-08-18 $18.64 $18.64 $18.64 $18.64 $17.98 0
2016-08-17 $18.54 $18.54 $18.54 $18.54 $17.89 0
2016-08-16 $18.51 $18.51 $18.51 $18.51 $17.86 0
2016-08-15 $18.67 $18.67 $18.67 $18.67 $18.01 0
2016-08-12 $18.65 $18.65 $18.65 $18.65 $17.99 0
2016-08-11 $18.63 $18.63 $18.63 $18.63 $17.97 0
2016-08-10 $18.53 $18.53 $18.53 $18.53 $17.88 0
2016-08-09 $18.55 $18.55 $18.55 $18.55 $17.90 0
2016-08-08 $18.55 $18.55 $18.55 $18.55 $17.90 0
2016-08-05 $18.56 $18.56 $18.56 $18.56 $17.91 0
2016-08-04 $18.49 $18.49 $18.49 $18.49 $17.84 0
2016-08-03 $18.48 $18.48 $18.48 $18.48 $17.83 0
2016-08-02 $18.48 $18.48 $18.48 $18.48 $17.83 0
2016-08-01 $18.64 $18.64 $18.64 $18.64 $17.98 0
2016-07-29 $18.65 $18.65 $18.65 $18.65 $17.99 0
2016-07-28 $18.66 $18.66 $18.66 $18.66 $18.00 0
2016-07-27 $18.61 $18.61 $18.61 $18.61 $17.95 0
2016-07-26 $18.70 $18.70 $18.70 $18.70 $18.04 0
2016-07-25 $18.65 $18.65 $18.65 $18.65 $17.99 0
2016-07-22 $18.67 $18.67 $18.67 $18.67 $18.01 0
2016-07-21 $18.52 $18.52 $18.52 $18.52 $17.87 0
2016-07-20 $18.66 $18.66 $18.66 $18.66 $18.00 0
2016-07-19 $18.60 $18.60 $18.60 $18.60 $17.94 0
2016-07-18 $18.62 $18.62 $18.62 $18.62 $17.96 0
2016-07-15 $18.59 $18.59 $18.59 $18.59 $17.94 0
2016-07-14 $18.62 $18.62 $18.62 $18.62 $17.96 0
2016-07-13 $18.58 $18.58 $18.58 $18.58 $17.93 0
2016-07-12 $18.56 $18.56 $18.56 $18.56 $17.91 0
2016-07-11 $18.49 $18.49 $18.49 $18.49 $17.84 0
2016-07-08 $18.43 $18.43 $18.43 $18.43 $17.78 0
2016-07-07 $18.15 $18.15 $18.15 $18.15 $17.51 0
2016-07-06 $18.19 $18.19 $18.19 $18.19 $17.55 0
2016-07-05 $18.11 $18.11 $18.11 $18.11 $17.47 0
2016-07-01 $18.15 $18.15 $18.15 $18.15 $17.51 0
2016-06-30 $18.13 $18.13 $18.13 $18.13 $17.49 0
2016-06-29 $17.86 $17.86 $17.86 $17.86 $17.23 0
2016-06-28 $17.59 $17.59 $17.59 $17.59 $16.97 0
2016-06-27 $17.32 $17.32 $17.32 $17.32 $16.71 0
2016-06-24 $17.57 $17.57 $17.57 $17.57 $16.95 0
2016-06-23 $18.03 $18.03 $18.03 $18.03 $17.40 0
2016-06-22 $17.86 $17.86 $17.86 $17.86 $17.23 0
2016-06-21 $17.89 $17.89 $17.89 $17.89 $17.26 0
2016-06-20 $17.86 $17.86 $17.86 $17.86 $17.23 0
2016-06-17 $17.76 $17.76 $17.76 $17.76 $17.13 0
2016-06-16 $17.83 $17.83 $17.83 $17.83 $17.20 0
2016-06-15 $17.75 $17.75 $17.75 $17.75 $17.12 0
2016-06-14 $17.74 $17.74 $17.74 $17.74 $17.12 0
2016-06-13 $17.76 $17.76 $17.76 $17.76 $17.13 0
2016-06-10 $17.90 $17.90 $17.90 $17.90 $17.27 0
2016-06-09 $18.06 $18.06 $18.06 $18.06 $17.42 0
2016-06-08 $18.05 $18.05 $18.05 $18.05 $17.41 0
2016-06-07 $17.98 $17.98 $17.98 $17.98 $17.35 0
2016-06-06 $17.94 $17.94 $17.94 $17.94 $17.31 0
2016-06-03 $17.93 $17.93 $17.93 $17.93 $17.30 0
2016-06-02 $17.93 $17.93 $17.93 $17.93 $17.30 0
2016-06-01 $17.89 $17.89 $17.89 $17.89 $17.26 0
2016-05-31 $17.84 $17.84 $17.84 $17.84 $17.21 0
2016-05-27 $17.87 $17.87 $17.87 $17.87 $17.24 0
2016-05-26 $17.79 $17.79 $17.79 $17.79 $17.16 0
2016-05-25 $17.76 $17.76 $17.76 $17.76 $17.13 0
2016-05-24 $17.73 $17.73 $17.73 $17.73 $17.11 0
2016-05-23 $17.49 $17.49 $17.49 $17.49 $16.87 0
2016-05-20 $17.54 $17.54 $17.54 $17.54 $16.92 0
2016-05-19 $17.44 $17.44 $17.44 $17.44 $16.83 0
2016-05-18 $17.51 $17.51 $17.51 $17.51 $16.89 0
2016-05-17 $17.58 $17.58 $17.58 $17.58 $16.96 0
2016-05-16 $17.80 $17.80 $17.80 $17.80 $17.17 0
2016-05-13 $17.65 $17.65 $17.65 $17.65 $17.03 0
2016-05-12 $17.74 $17.74 $17.74 $17.74 $17.12 0
2016-05-11 $17.72 $17.72 $17.72 $17.72 $17.10 0
2016-05-10 $17.89 $17.89 $17.89 $17.89 $17.26 0
2016-05-09 $17.70 $17.70 $17.70 $17.70 $17.08 0
2016-05-06 $17.61 $17.61 $17.61 $17.61 $16.99 0
2016-05-05 $17.50 $17.50 $17.50 $17.50 $16.88 0
2016-05-04 $17.52 $17.52 $17.52 $17.52 $16.90 0
2016-05-03 $17.58 $17.58 $17.58 $17.58 $16.96 0
2016-05-02 $17.68 $17.68 $17.68 $17.68 $17.06 0
2016-04-29 $17.50 $17.50 $17.50 $17.50 $16.88 0
2016-04-28 $17.57 $17.57 $17.57 $17.57 $16.95 0
2016-04-27 $17.77 $17.77 $17.77 $17.77 $17.14 0
2016-04-26 $17.72 $17.72 $17.72 $17.72 $17.10 0
2016-04-25 $17.68 $17.68 $17.68 $17.68 $17.06 0
2016-04-22 $17.66 $17.66 $17.66 $17.66 $17.04 0
2016-04-21 $17.66 $17.66 $17.66 $17.66 $17.04 0
2016-04-20 $17.82 $17.82 $17.82 $17.82 $17.19 0
2016-04-19 $17.85 $17.85 $17.85 $17.85 $17.22 0
2016-04-18 $17.88 $17.88 $17.88 $17.88 $17.25 0
2016-04-15 $17.79 $17.79 $17.79 $17.79 $17.16 0
2016-04-14 $17.75 $17.75 $17.75 $17.75 $17.12 0
2016-04-13 $17.80 $17.80 $17.80 $17.80 $17.17 0
2016-04-12 $17.67 $17.67 $17.67 $17.67 $17.05 0
2016-04-11 $17.56 $17.56 $17.56 $17.56 $16.94 0
2016-04-08 $17.67 $17.67 $17.67 $17.67 $17.05 0
2016-04-07 $17.66 $17.66 $17.66 $17.66 $17.04 0
2016-04-06 $17.85 $17.85 $17.85 $17.85 $17.22 0
2016-04-05 $17.67 $17.67 $17.67 $17.67 $17.05 0
2016-04-04 $17.83 $17.83 $17.83 $17.83 $17.20 0
2016-04-01 $17.87 $17.87 $17.87 $17.87 $17.24 0
2016-03-31 $17.72 $17.72 $17.72 $17.72 $17.10 0
2016-03-30 $17.75 $17.75 $17.75 $17.75 $17.12 0
2016-03-29 $17.67 $17.67 $17.67 $17.67 $17.05 0
2016-03-28 $17.48 $17.48 $17.48 $17.48 $16.86 0
2016-03-24 $17.42 $17.42 $17.42 $17.42 $16.81 0
2016-03-23 $17.44 $17.44 $17.44 $17.44 $16.83 0
2016-03-22 $17.48 $17.48 $17.48 $17.48 $16.86 0
2016-03-21 $17.47 $17.47 $17.47 $17.47 $16.85 0
2016-03-18 $17.49 $17.49 $17.49 $17.49 $16.87 0
2016-03-17 $17.43 $17.43 $17.43 $17.43 $16.82 0
2016-03-16 $17.40 $17.40 $17.40 $17.40 $16.79 0
2016-03-15 $17.28 $17.28 $17.28 $17.28 $16.67 0
2016-03-14 $17.29 $17.29 $17.29 $17.29 $16.68 0
2016-03-11 $17.29 $17.29 $17.29 $17.29 $16.68 0
2016-03-10 $17.01 $17.01 $17.01 $17.01 $16.41 0
2016-03-09 $16.99 $16.99 $16.99 $16.99 $16.39 0
2016-03-08 $16.89 $16.89 $16.89 $16.89 $16.30 0
2016-03-07 $16.99 $16.99 $16.99 $16.99 $16.39 0
2016-03-04 $17.10 $17.10 $17.10 $17.10 $16.50 0
2016-03-03 $17.08 $17.08 $17.08 $17.08 $16.48 0
2016-03-02 $17.04 $17.04 $17.04 $17.04 $16.44 0
2016-03-01 $17.02 $17.02 $17.02 $17.02 $16.42 0
2016-02-29 $16.69 $16.69 $16.69 $16.69 $16.10 0
2016-02-26 $16.81 $16.81 $16.81 $16.81 $16.22 0
2016-02-25 $16.88 $16.88 $16.88 $16.88 $16.29 0
2016-02-24 $16.64 $16.64 $16.64 $16.64 $16.05 0
2016-02-23 $16.54 $16.54 $16.54 $16.54 $15.96 0
2016-02-22 $16.63 $16.63 $16.63 $16.63 $16.04 0
2016-02-19 $16.38 $16.38 $16.38 $16.38 $15.80 0
2016-02-18 $16.29 $16.29 $16.29 $16.29 $15.72 0
2016-02-17 $16.36 $16.36 $16.36 $16.36 $15.78 0
2016-02-16 $16.11 $16.11 $16.11 $16.11 $15.54 0
2016-02-12 $15.83 $15.83 $15.83 $15.83 $15.27 0
2016-02-11 $15.59 $15.59 $15.59 $15.59 $15.04 0
2016-02-10 $15.73 $15.73 $15.73 $15.73 $15.18 0
2016-02-09 $15.64 $15.64 $15.64 $15.64 $15.09 0
2016-02-08 $15.54 $15.54 $15.54 $15.54 $14.99 0
2016-02-05 $15.88 $15.88 $15.88 $15.88 $15.32 0
2016-02-04 $16.28 $16.28 $16.28 $16.28 $15.71 0
2016-02-03 $16.35 $16.35 $16.35 $16.35 $15.77 0
2016-02-02 $16.39 $16.39 $16.39 $16.39 $15.81 0
2016-02-01 $16.69 $16.69 $16.69 $16.69 $16.10 0
2016-01-29 $16.62 $16.62 $16.62 $16.62 $16.03 0
2016-01-28 $16.24 $16.24 $16.24 $16.24 $15.67 0
2016-01-27 $16.18 $16.18 $16.18 $16.18 $15.61 0
2016-01-26 $16.35 $16.35 $16.35 $16.35 $15.77 0
2016-01-25 $16.17 $16.17 $16.17 $16.17 $15.60 0
2016-01-22 $16.40 $16.40 $16.40 $16.40 $15.82 0
2016-01-21 $16.08 $16.08 $16.08 $16.08 $15.51 0
2016-01-20 $16.04 $16.04 $16.04 $16.04 $15.48 0
2016-01-19 $16.20 $16.20 $16.20 $16.20 $15.63 0
2016-01-15 $16.17 $16.17 $16.17 $16.17 $15.60 0
2016-01-14 $16.46 $16.46 $16.46 $16.46 $15.88 0
2016-01-13 $16.25 $16.25 $16.25 $16.25 $15.68 0
2016-01-12 $16.75 $16.75 $16.75 $16.75 $16.16 0
2016-01-11 $16.56 $16.56 $16.56 $16.56 $15.98 0
2016-01-08 $16.54 $16.54 $16.54 $16.54 $15.96 0
2016-01-07 $16.77 $16.77 $16.77 $16.77 $16.18 0
2016-01-06 $17.08 $17.08 $17.08 $17.08 $16.48 0
2016-01-05 $17.27 $17.27 $17.27 $17.27 $16.66 0
2016-01-04 $17.21 $17.21 $17.21 $17.21 $16.60 0
2015-12-31 $17.47 $17.47 $17.47 $17.47 $16.85 0
2015-12-30 $17.65 $17.65 $17.65 $17.65 $17.03 0
2015-12-29 $17.76 $17.76 $17.76 $17.76 $17.13 0
2015-12-28 $17.59 $17.59 $17.59 $17.59 $16.97 0
2015-12-24 $17.60 $17.60 $17.60 $17.60 $16.98 0
2015-12-23 $17.63 $17.63 $17.63 $17.63 $17.01 0
2015-12-22 $17.47 $17.47 $17.47 $17.47 $16.85 0
2015-12-21 $17.34 $17.34 $17.34 $17.34 $16.73 0
2015-12-18 $20.32 $20.32 $20.32 $20.32 $16.61 0
2015-12-17 $20.62 $20.62 $20.62 $20.62 $16.86 0
2015-12-16 $20.88 $20.88 $20.88 $20.88 $17.07 0
2015-12-15 $20.58 $20.58 $20.58 $20.58 $16.82 0
2015-12-14 $20.41 $20.41 $20.41 $20.41 $16.69 0
2015-12-11 $20.33 $20.33 $20.33 $20.33 $16.62 0
2015-12-10 $20.67 $20.67 $20.67 $20.67 $16.90 0
2015-12-09 $20.63 $20.63 $20.63 $20.63 $16.87 0
2015-12-08 $20.87 $20.87 $20.87 $20.87 $17.06 0
2015-12-07 $20.93 $20.93 $20.93 $20.93 $17.11 0
2015-12-04 $21.08 $21.08 $21.08 $21.08 $17.23 0
2015-12-03 $20.60 $20.60 $20.60 $20.60 $16.84 0
2015-12-02 $20.91 $20.91 $20.91 $20.91 $17.09 0
2015-12-01 $21.09 $21.09 $21.09 $21.09 $17.24 0
2015-11-30 $20.82 $20.82 $20.82 $20.82 $17.02 0
2015-11-27 $20.97 $20.97 $20.97 $20.97 $17.14 0
2015-11-25 $20.93 $20.93 $20.93 $20.93 $17.11 0
2015-11-24 $20.88 $20.88 $20.88 $20.88 $17.07 0
2015-11-23 $20.83 $20.83 $20.83 $20.83 $17.03 0
2015-11-20 $20.81 $20.81 $20.81 $20.81 $17.01 0
2015-11-19 $20.61 $20.61 $20.61 $20.61 $16.85 0
2015-11-18 $20.71 $20.71 $20.71 $20.71 $16.93 0
2015-11-17 $20.39 $20.39 $20.39 $20.39 $16.67 0
2015-11-16 $20.35 $20.35 $20.35 $20.35 $16.64 0
2015-11-13 $20.06 $20.06 $20.06 $20.06 $16.40 0
2015-11-12 $20.35 $20.35 $20.35 $20.35 $16.64 0
2015-11-11 $20.64 $20.64 $20.64 $20.64 $16.87 0
2015-11-10 $20.74 $20.74 $20.74 $20.74 $16.96 0
2015-11-09 $20.64 $20.64 $20.64 $20.64 $16.87 0
2015-11-06 $20.85 $20.85 $20.85 $20.85 $17.04 0
2015-11-05 $20.84 $20.84 $20.84 $20.84 $17.04 0
2015-11-04 $20.82 $20.82 $20.82 $20.82 $17.02 0
2015-11-03 $20.88 $20.88 $20.88 $20.88 $17.07 0
2015-11-02 $20.88 $20.88 $20.88 $20.88 $17.07 0
2015-10-30 $20.65 $20.65 $20.65 $20.65 $16.88 0
2015-10-29 $20.73 $20.73 $20.73 $20.73 $16.95 0
2015-10-28 $20.74 $20.74 $20.74 $20.74 $16.96 0
2015-10-27 $20.45 $20.45 $20.45 $20.45 $16.72 0
2015-10-26 $20.46 $20.46 $20.46 $20.46 $16.73 0
2015-10-23 $20.47 $20.47 $20.47 $20.47 $16.73 0
2015-10-22 $20.31 $20.31 $20.31 $20.31 $16.60 0
2015-10-21 $20.08 $20.08 $20.08 $20.08 $16.42 0
2015-10-20 $20.25 $20.25 $20.25 $20.25 $16.55 0
2015-10-19 $20.28 $20.28 $20.28 $20.28 $16.58 0
2015-10-16 $20.31 $20.31 $20.31 $20.31 $16.60 0
2015-10-15 $20.21 $20.21 $20.21 $20.21 $16.52 0
2015-10-14 $19.95 $19.95 $19.95 $19.95 $16.31 0
2015-10-13 $20.07 $20.07 $20.07 $20.07 $16.41 0
2015-10-12 $20.26 $20.26 $20.26 $20.26 $16.56 0
2015-10-09 $20.18 $20.18 $20.18 $20.18 $16.50 0
2015-10-08 $20.17 $20.17 $20.17 $20.17 $16.49 0
2015-10-07 $20.01 $20.01 $20.01 $20.01 $16.36 0
2015-10-06 $19.84 $19.84 $19.84 $19.84 $16.22 0
2015-10-05 $20.05 $20.05 $20.05 $20.05 $16.39 0
2015-10-02 $19.76 $19.76 $19.76 $19.76 $16.15 0
2015-10-01 $19.54 $19.54 $19.54 $19.54 $15.97 0
2015-09-30 $19.44 $19.44 $19.44 $19.44 $15.89 0
2015-09-29 $19.03 $19.03 $19.03 $19.03 $15.56 0
2015-09-28 $19.05 $19.05 $19.05 $19.05 $15.57 0
2015-09-25 $19.71 $19.71 $19.71 $19.71 $16.11 0
2015-09-24 $19.76 $19.76 $19.76 $19.76 $16.15 0
2015-09-23 $19.85 $19.85 $19.85 $19.85 $16.23 0
2015-09-22 $19.84 $19.84 $19.84 $19.84 $16.22 0
2015-09-21 $20.12 $20.12 $20.12 $20.12 $16.45 0
2015-09-18 $20.04 $20.04 $20.04 $20.04 $16.38 0
2015-09-17 $20.41 $20.41 $20.41 $20.41 $16.69 0
2015-09-16 $20.45 $20.45 $20.45 $20.45 $16.72 0
2015-09-15 $20.29 $20.29 $20.29 $20.29 $16.59 0
2015-09-14 $20.04 $20.04 $20.04 $20.04 $16.38 0
2015-09-11 $20.15 $20.15 $20.15 $20.15 $16.47 0
2015-09-10 $20.02 $20.02 $20.02 $20.02 $16.37 0
2015-09-09 $19.93 $19.93 $19.93 $19.93 $16.29 0
2015-09-08 $20.18 $20.18 $20.18 $20.18 $16.50 0
2015-09-04 $19.64 $19.64 $19.64 $19.64 $16.06 0
2015-09-03 $19.91 $19.91 $19.91 $19.91 $16.28 0
2015-09-02 $19.83 $19.83 $19.83 $19.83 $16.21 0
2015-09-01 $19.48 $19.48 $19.48 $19.48 $15.92 0
2015-08-31 $20.06 $20.06 $20.06 $20.06 $16.40 0
2015-08-28 $20.21 $20.21 $20.21 $20.21 $16.52 0
2015-08-27 $20.20 $20.20 $20.20 $20.20 $16.51 0
2015-08-26 $19.74 $19.74 $19.74 $19.74 $16.14 0
2015-08-25 $19.02 $19.02 $19.02 $19.02 $15.55 0
2015-08-24 $19.19 $19.19 $19.19 $19.19 $15.69 0
2015-08-21 $19.96 $19.96 $19.96 $19.96 $16.32 0
2015-08-20 $20.62 $20.62 $20.62 $20.62 $16.86 0
2015-08-19 $21.13 $21.13 $21.13 $21.13 $17.27 0
2015-08-18 $21.27 $21.27 $21.27 $21.27 $17.39 0
2015-08-17 $21.28 $21.28 $21.28 $21.28 $17.40 0
2015-08-14 $21.13 $21.13 $21.13 $21.13 $17.27 0
2015-08-13 $21.06 $21.06 $21.06 $21.06 $17.22 0
2015-08-12 $21.05 $21.05 $21.05 $21.05 $17.21 0
2015-08-11 $21.05 $21.05 $21.05 $21.05 $17.21 0
2015-08-10 $21.23 $21.23 $21.23 $21.23 $17.36 0
2015-08-07 $20.96 $20.96 $20.96 $20.96 $17.13 0
2015-08-06 $21.00 $21.00 $21.00 $21.00 $17.17 0
2015-08-05 $21.22 $21.22 $21.22 $21.22 $17.35 0
2015-08-04 $21.09 $21.09 $21.09 $21.09 $17.24 0
2015-08-03 $21.14 $21.14 $21.14 $21.14 $17.28 0
2015-07-31 $21.16 $21.16 $21.16 $21.16 $17.30 0
2015-07-30 $21.15 $21.15 $21.15 $21.15 $17.29 0
2015-07-29 $21.16 $21.16 $21.16 $21.16 $17.30 0
2015-07-28 $20.98 $20.98 $20.98 $20.98 $17.15 0
2015-07-27 $20.72 $20.72 $20.72 $20.72 $16.94 0
2015-07-24 $20.84 $20.84 $20.84 $20.84 $17.04 0
2015-07-23 $21.05 $21.05 $21.05 $21.05 $17.21 0
2015-07-22 $21.17 $21.17 $21.17 $21.17 $17.31 0
2015-07-21 $21.12 $21.12 $21.12 $21.12 $17.27 0
2015-07-20 $21.20 $21.20 $21.20 $21.20 $17.33 0
2015-07-17 $21.16 $21.16 $21.16 $21.16 $17.30 0
2015-07-16 $21.19 $21.19 $21.19 $21.19 $17.32 0
2015-07-15 $21.07 $21.07 $21.07 $21.07 $17.22 0
2015-07-14 $21.09 $21.09 $21.09 $21.09 $17.24 0
2015-07-13 $21.03 $21.03 $21.03 $21.03 $17.19 0
2015-07-10 $20.84 $20.84 $20.84 $20.84 $17.04 0
2015-07-09 $20.54 $20.54 $20.54 $20.54 $16.79 0
2015-07-08 $20.48 $20.48 $20.48 $20.48 $16.74 0
2015-07-07 $20.81 $20.81 $20.81 $20.81 $17.01 0
2015-07-06 $20.64 $20.64 $20.64 $20.64 $16.87 0
2015-07-02 $20.68 $20.68 $20.68 $20.68 $16.91 0
2015-07-01 $20.69 $20.69 $20.69 $20.69 $16.91 0
2015-06-30 $20.49 $20.49 $20.49 $20.49 $16.75 0
2015-06-29 $20.42 $20.42 $20.42 $20.42 $16.69 0
2015-06-26 $20.87 $20.87 $20.87 $20.87 $17.06 0
2015-06-25 $20.93 $20.93 $20.93 $20.93 $17.11 0
2015-06-24 $20.95 $20.95 $20.95 $20.95 $17.13 0
2015-06-23 $21.15 $21.15 $21.15 $21.15 $17.29 0
2015-06-22 $21.16 $21.16 $21.16 $21.16 $17.30 0
2015-06-19 $21.04 $21.04 $21.04 $21.04 $17.20 0
2015-06-18 $21.09 $21.09 $21.09 $21.09 $17.24 0
2015-06-17 $20.86 $20.86 $20.86 $20.86 $17.05 0
2015-06-16 $20.80 $20.80 $20.80 $20.80 $17.00 0
2015-06-15 $20.71 $20.71 $20.71 $20.71 $16.93 0
2015-06-12 $20.78 $20.78 $20.78 $20.78 $16.99 0
2015-06-11 $20.91 $20.91 $20.91 $20.91 $17.09 0
2015-06-10 $20.82 $20.82 $20.82 $20.82 $17.02 0
2015-06-09 $20.61 $20.61 $20.61 $20.61 $16.85 0
2015-06-08 $20.65 $20.65 $20.65 $20.65 $16.88 0
2015-06-05 $20.81 $20.81 $20.81 $20.81 $17.01 0
2015-06-04 $20.82 $20.82 $20.82 $20.82 $17.02 0
2015-06-03 $21.00 $21.00 $21.00 $21.00 $17.17 0
2015-06-02 $20.95 $20.95 $20.95 $20.95 $17.13 0
2015-06-01 $21.03 $21.03 $21.03 $21.03 $17.19 0
2015-05-29 $20.96 $20.96 $20.96 $20.96 $17.13 0
2015-05-28 $21.05 $21.05 $21.05 $21.05 $17.21 0
2015-05-27 $21.06 $21.06 $21.06 $21.06 $17.22 0
2015-05-26 $20.77 $20.77 $20.77 $20.77 $16.98 0

INTECH U.S. CORE FUND CLASS T (JRMSX) News Headlines

Recent INTECH U.S. CORE FUND CLASS T (JRMSX) News
Similar Companies to INTECH U.S. CORE FUND CLASS T (JRMSX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.