Canada markets close in 25 minutes

Johnson Institutional Core Bond (JIBFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.03+0.08 (+0.57%)
As of 08:05AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202413.9513.9513.9513.9513.95-
May 01, 202413.8913.8913.8913.8913.89-
Apr 30, 202413.8413.8413.8413.8413.84-
Apr 29, 202413.9013.9013.9013.9013.90-
Apr 26, 202413.8513.8513.8513.8513.85-
Apr 25, 202413.8513.8513.8513.8513.85-
Apr 24, 202413.9013.9013.9013.9013.90-
Apr 23, 202413.9413.9413.9413.9413.94-
Apr 22, 202413.9113.9113.9113.9113.91-
Apr 19, 202413.9013.9013.9013.9013.90-
Apr 18, 202413.8813.8813.8813.8813.88-
Apr 17, 202413.9313.9313.9313.9313.93-
Apr 16, 202413.8513.8513.8513.8513.85-
Apr 15, 202413.9013.9013.9013.9013.90-
Apr 12, 202414.0014.0014.0014.0014.00-
Apr 11, 202413.9513.9513.9513.9513.95-
Apr 10, 202413.9713.9713.9713.9713.97-
Apr 09, 202414.1414.1414.1414.1414.14-
Apr 08, 202414.0914.0914.0914.0914.09-
Apr 05, 202414.1014.1014.1014.1014.10-
Apr 04, 202414.1814.1814.1814.1814.18-
Apr 03, 202414.1414.1414.1414.1414.14-
Apr 02, 202414.1314.1314.1314.1314.13-
Apr 01, 202414.1514.1514.1514.1514.15-
Mar 28, 202414.2614.2614.2614.2614.26-
Mar 27, 202414.2714.2714.2714.2714.27-
Mar 26, 202414.2714.2714.2714.2714.27-
Mar 25, 202414.2614.2614.2614.2614.26-
Mar 22, 202414.2814.2814.2814.2814.28-
Mar 21, 202414.2214.2214.2214.2214.22-
Mar 20, 202414.2214.2214.2214.2214.22-
Mar 19, 202414.1914.1914.1914.1914.19-
Mar 18, 202414.1514.1514.1514.1514.15-
Mar 15, 202414.1714.1714.1714.1714.17-
Mar 14, 202414.1814.1814.1814.1814.18-
Mar 13, 202414.2814.2814.2814.2814.28-
Mar 12, 202414.3014.3014.3014.3014.30-
Mar 11, 202414.3514.3514.3514.3514.35-
Mar 08, 202414.3714.3714.3714.3714.37-
Mar 07, 202414.3414.3414.3414.3414.34-
Mar 06, 202414.3214.3214.3214.3214.32-
Mar 05, 202414.2814.2814.2814.2814.28-
Mar 04, 202414.2114.2114.2114.2114.21-
Mar 01, 202414.2314.2314.2314.2314.23-
Feb 29, 202414.1714.1714.1714.1714.17-
Feb 28, 202414.1514.1514.1514.1514.15-
Feb 27, 202414.1114.1114.1114.1114.11-
Feb 26, 202414.1814.1814.1814.1814.18-
Feb 23, 202414.2014.2014.2014.2014.20-
Feb 22, 202414.1514.1514.1514.1514.15-
Feb 21, 202414.1414.1414.1414.1414.14-
Feb 20, 202414.1914.1914.1914.1914.19-
Feb 16, 202414.1614.1614.1614.1614.16-
Feb 15, 202414.2114.2114.2114.2114.21-
Feb 14, 202414.1714.1714.1714.1714.17-
Feb 13, 202414.1214.1214.1214.1214.12-
Feb 12, 202414.2514.2514.2514.2514.25-
Feb 09, 202414.2514.2514.2514.2514.25-
Feb 08, 202414.2614.2614.2614.2614.26-
Feb 07, 202414.3014.3014.3014.3014.30-
Feb 06, 202414.3314.3314.3314.3314.33-
Feb 05, 202414.2614.2614.2614.2614.26-
Feb 02, 202414.3814.3814.3814.3814.38-
Feb 01, 202414.5214.5214.5214.5214.52-
Jan 31, 202414.4314.4314.4314.4314.43-
Jan 30, 202414.3614.3614.3614.3614.36-
Jan 29, 202414.3414.3414.3414.3414.34-
Jan 29, 20240.042 Dividend
Jan 26, 202414.3114.3114.3114.3114.27-
Jan 25, 202414.3314.3314.3314.3314.29-
Jan 24, 202414.2714.2714.2714.2714.23-
Jan 23, 202414.3014.3014.3014.3014.26-
Jan 22, 202414.3314.3314.3314.3314.29-
Jan 19, 202414.3014.3014.3014.3014.26-
Jan 18, 202414.2914.2914.2914.2914.25-
Jan 17, 202414.3214.3214.3214.3214.28-
Jan 16, 202414.3714.3714.3714.3714.33-
Jan 12, 202414.4714.4714.4714.4714.43-
Jan 11, 202414.4314.4314.4314.4314.39-
Jan 10, 202414.3614.3614.3614.3614.32-
Jan 09, 202414.3814.3814.3814.3814.34-
Jan 08, 202414.3914.3914.3914.3914.35-
Jan 05, 202414.3314.3314.3314.3314.29-
Jan 04, 202414.3714.3714.3714.3714.33-
Jan 03, 202414.4514.4514.4514.4514.41-
Jan 02, 202414.4414.4414.4414.4414.40-
Dec 29, 202314.5014.5014.5014.5014.46-
Dec 28, 202314.5214.5214.5214.5214.48-
Dec 27, 202314.5714.5714.5714.5714.53-
Dec 27, 20230.043 Dividend
Dec 26, 202314.5114.5114.5114.5114.42-
Dec 22, 202314.5014.5014.5014.5014.41-
Dec 21, 202314.5014.5014.5014.5014.41-
Dec 20, 202314.5114.5114.5114.5114.42-
Dec 19, 202314.4514.4514.4514.4514.36-
Dec 18, 202314.4314.4314.4314.4314.35-
Dec 15, 202314.4614.4614.4614.4614.37-
Dec 14, 202314.4714.4714.4714.4714.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...