Canada markets open in 8 hours 14 minutes

Johnson Enhanced Return (JENHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.88+0.22 (+1.40%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202415.6615.6615.6615.6615.66-
May 01, 202415.4915.4915.4915.4915.49-
Apr 30, 202415.5315.5315.5315.5315.53-
Apr 29, 202415.8015.8015.8015.8015.80-
Apr 26, 202415.7315.7315.7315.7315.73-
Apr 25, 202415.5815.5815.5815.5815.58-
Apr 24, 202415.6715.6715.6715.6715.67-
Apr 23, 202415.6715.6715.6715.6715.67-
Apr 22, 202415.4715.4715.4715.4715.47-
Apr 19, 202415.3315.3315.3315.3315.33-
Apr 18, 202415.4615.4615.4615.4615.46-
Apr 17, 202415.5215.5215.5215.5215.52-
Apr 16, 202415.5915.5915.5915.5915.59-
Apr 15, 202415.6415.6415.6415.6415.64-
Apr 12, 202415.8515.8515.8515.8515.85-
Apr 11, 202416.0616.0616.0616.0616.06-
Apr 10, 202415.9515.9515.9515.9515.95-
Apr 09, 202416.1816.1816.1816.1816.18-
Apr 08, 202416.1416.1416.1416.1416.14-
Apr 05, 202416.1516.1516.1516.1516.15-
Apr 04, 202416.0116.0116.0116.0116.01-
Apr 03, 202416.2116.2116.2116.2116.21-
Apr 02, 202416.1816.1816.1816.1816.18-
Apr 01, 202416.2816.2816.2816.2816.28-
Mar 28, 202416.3516.3516.3516.3516.35-
Mar 27, 202416.3616.3616.3616.3616.36-
Mar 26, 202416.3316.3316.3316.3316.33-
Mar 25, 202416.3716.3716.3716.3716.37-
Mar 22, 202416.4216.4216.4216.4216.42-
Mar 21, 202416.4316.4316.4316.4316.43-
Mar 20, 202416.3816.3816.3816.3816.38-
Mar 19, 202416.2216.2216.2216.2216.22-
Mar 18, 202416.1216.1216.1216.1216.12-
Mar 15, 202416.0216.0216.0216.0216.02-
Mar 14, 202416.1416.1416.1416.1416.14-
Mar 13, 202416.2016.2016.2016.2016.20-
Mar 12, 202416.2416.2416.2416.2416.24-
Mar 11, 202416.0916.0916.0916.0916.09-
Mar 08, 202416.1216.1216.1216.1216.12-
Mar 07, 202416.2016.2016.2016.2016.20-
Mar 06, 202416.0316.0316.0316.0316.03-
Mar 05, 202415.9415.9415.9415.9415.94-
Mar 04, 202416.0916.0916.0916.0916.09-
Mar 01, 202416.1216.1216.1216.1216.12-
Feb 29, 202415.9615.9615.9615.9615.96-
Feb 28, 202415.8815.8815.8815.8815.88-
Feb 27, 202415.9015.9015.9015.9015.90-
Feb 26, 202415.8715.8715.8715.8715.87-
Feb 23, 202415.9415.9415.9415.9415.94-
Feb 22, 202415.9215.9215.9215.9215.92-
Feb 21, 202415.6115.6115.6115.6115.61-
Feb 20, 202415.6115.6115.6115.6115.61-
Feb 16, 202415.6815.6815.6815.6815.68-
Feb 15, 202415.7815.7815.7815.7815.78-
Feb 14, 202415.6815.6815.6815.6815.68-
Feb 13, 202415.5115.5115.5115.5115.51-
Feb 12, 202415.7815.7815.7815.7815.78-
Feb 09, 202415.7815.7815.7815.7815.78-
Feb 08, 202415.7015.7015.7015.7015.70-
Feb 07, 202415.7015.7015.7015.7015.70-
Feb 06, 202415.5815.5815.5815.5815.58-
Feb 05, 202415.5215.5215.5215.5215.52-
Feb 02, 202415.6115.6115.6115.6115.61-
Feb 01, 202415.5015.5015.5015.5015.50-
Jan 31, 202415.2915.2915.2915.2915.29-
Jan 30, 202415.5115.5115.5115.5115.51-
Jan 29, 202415.5315.5315.5315.5315.53-
Jan 26, 202415.3915.3915.3915.3915.39-
Jan 25, 202415.4215.4215.4215.4215.42-
Jan 24, 202415.3115.3115.3115.3115.31-
Jan 23, 202415.3115.3115.3115.3115.31-
Jan 22, 202415.2715.2715.2715.2715.27-
Jan 19, 202415.2315.2315.2315.2315.23-
Jan 18, 202415.0515.0515.0515.0515.05-
Jan 17, 202414.9314.9314.9314.9314.93-
Jan 16, 202415.0415.0415.0415.0415.04-
Jan 12, 202415.1115.1115.1115.1115.11-
Jan 11, 202415.0815.0815.0815.0815.08-
Jan 10, 202415.0615.0615.0615.0615.06-
Jan 09, 202414.9814.9814.9814.9814.98-
Jan 08, 202415.0015.0015.0015.0015.00-
Jan 05, 202414.7814.7814.7814.7814.78-
Jan 04, 202414.7714.7714.7714.7714.77-
Jan 03, 202414.8314.8314.8314.8314.83-
Jan 02, 202414.9614.9614.9614.9614.96-
Dec 29, 202315.0815.0815.0815.0815.08-
Dec 28, 202315.1115.1115.1115.1115.11-
Dec 27, 202315.1215.1215.1215.1215.12-
Dec 27, 20230.094 Dividend
Dec 26, 202315.1615.1615.1615.1615.07-
Dec 22, 202315.1015.1015.1015.1015.01-
Dec 21, 202315.0615.0615.0615.0614.97-
Dec 20, 202314.9114.9114.9114.9114.82-
Dec 19, 202315.1115.1115.1115.1115.02-
Dec 18, 202315.0215.0215.0215.0214.93-
Dec 15, 202314.9414.9414.9414.9414.85-
Dec 14, 202314.9714.9714.9714.9714.88-
Dec 13, 202314.9014.9014.9014.9014.81-
Dec 12, 202314.6314.6314.6314.6314.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...