Janus Henderson Forty Fund (JDCRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| Apr 23, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Apr 22, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Apr 19, 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| Apr 18, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Apr 17, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Apr 16, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Apr 15, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Apr 12, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| Apr 11, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Apr 10, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Apr 09, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Apr 08, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Apr 05, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Apr 04, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 03, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Apr 02, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Apr 01, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Mar 28, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Mar 27, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Mar 26, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Mar 25, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Mar 22, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Mar 21, 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Mar 20, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Mar 19, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| Mar 18, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Mar 15, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Mar 14, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| Mar 13, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| Mar 12, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Mar 11, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Mar 08, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Mar 07, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Mar 06, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Mar 05, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Mar 04, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Mar 01, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Feb 29, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Feb 28, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Feb 27, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Feb 26, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Feb 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Feb 22, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Feb 21, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Feb 20, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Feb 16, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Feb 15, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Feb 14, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Feb 13, 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| Feb 12, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Feb 09, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Feb 08, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Feb 07, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Feb 06, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Feb 05, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Feb 02, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Feb 01, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jan 31, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| Jan 30, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jan 29, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Jan 26, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Jan 25, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| Jan 24, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Jan 23, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Jan 22, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Jan 19, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| Jan 18, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| Jan 17, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| Jan 16, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Jan 12, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Jan 11, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Jan 10, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Jan 09, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Jan 08, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Jan 05, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Jan 04, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| Jan 03, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Jan 02, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| Dec 29, 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Dec 28, 2023 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Dec 27, 2023 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| Dec 26, 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| Dec 22, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Dec 21, 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Dec 20, 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Dec 19, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Dec 18, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Dec 15, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Dec 14, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Dec 13, 2023 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| Dec 12, 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Dec 11, 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Dec 08, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Dec 07, 2023 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| Dec 07, 2023 | 0 Dividend | |||||
| Dec 07, 2023 | 3.889 Capital Gain | |||||
| Dec 06, 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 35.75 | - |
| Dec 05, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 35.91 | - |
| Dec 04, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 35.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.