Nasdaq - Delayed Quote USD

Janus Henderson Forty Fund (JDCRX)

40.33
-0.06
(-0.15%)
At close: 8:06:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202540.3940.3940.3940.3940.39-
May 8, 202540.3940.3940.3940.3940.39-
May 7, 202539.9339.9339.9339.9339.93-
May 6, 202539.9339.9339.9339.9339.93-
May 5, 202540.4740.4740.4740.4740.47-
May 2, 202540.6740.6740.6740.6740.67-
May 1, 202539.9739.9739.9739.9739.97-
Apr 30, 202539.3339.3339.3339.3339.33-
Apr 29, 202539.1939.1939.1939.1939.19-
Apr 28, 202538.9538.9538.9538.9538.95-
Apr 25, 202539.0039.0039.0039.0039.00-
Apr 24, 202538.5838.5838.5838.5838.58-
Apr 23, 202537.5337.5337.5337.5337.53-
Apr 22, 202536.6736.6736.6736.6736.67-
Apr 21, 202535.7035.7035.7035.7035.70-
Apr 17, 202536.7336.7336.7336.7336.73-
Apr 16, 202536.9836.9836.9836.9836.98-
Apr 15, 202537.9637.9637.9637.9637.96-
Apr 14, 202538.0038.0038.0038.0038.00-
Apr 11, 202537.8937.8937.8937.8937.89-
Apr 10, 202537.1637.1637.1637.1637.16-
Apr 9, 202538.7238.7238.7238.7238.72-
Apr 8, 202534.9234.9234.9234.9234.92-
Apr 7, 202535.4635.4635.4635.4635.46-
Apr 4, 202535.3435.3435.3435.3435.34-
Apr 3, 202537.4237.4237.4237.4237.42-
Apr 2, 202539.5339.5339.5339.5339.53-
Apr 1, 202539.2039.2039.2039.2039.20-
Mar 31, 202538.9338.9338.9338.9338.93-
Mar 28, 202539.2039.2039.2039.2039.20-
Mar 27, 202540.3040.3040.3040.3040.30-
Mar 26, 202540.5140.5140.5140.5140.51-
Mar 25, 202541.4941.4941.4941.4941.49-
Mar 24, 202541.4641.4641.4641.4641.46-
Mar 21, 202540.7040.7040.7040.7040.70-
Mar 20, 202540.5440.5440.5440.5440.54-
Mar 19, 202540.5940.5940.5940.5940.59-
Mar 18, 202540.0240.0240.0240.0240.02-
Mar 17, 202540.6840.6840.6840.6840.68-
Mar 14, 202540.3440.3440.3440.3440.34-
Mar 13, 202539.4139.4139.4139.4139.41-
Mar 12, 202540.1640.1640.1640.1640.16-
Mar 11, 202539.6939.6939.6939.6939.69-
Mar 10, 202539.6339.6339.6339.6339.63-
Mar 7, 202541.0241.0241.0241.0241.02-
Mar 6, 202540.9640.9640.9640.9640.96-
Mar 5, 202542.2042.2042.2042.2042.20-
Mar 4, 202541.3941.3941.3941.3941.39-
Mar 3, 202541.6241.6241.6241.6241.62-
Feb 28, 202542.6742.6742.6742.6742.67-
Feb 27, 202542.0042.0042.0042.0042.00-
Feb 26, 202543.0343.0343.0343.0343.03-
Feb 25, 202542.6542.6542.6542.6542.65-
Feb 24, 202543.0143.0143.0143.0143.01-
Feb 21, 202543.5243.5243.5243.5243.52-
Feb 20, 202544.4544.4544.4544.4544.45-
Feb 19, 202544.7044.7044.7044.7044.70-
Feb 18, 202544.5644.5644.5644.5644.56-
Feb 14, 202544.5944.5944.5944.5944.59-
Feb 13, 202544.3344.3344.3344.3344.33-
Feb 12, 202544.0344.0344.0344.0344.03-
Feb 11, 202544.1244.1244.1244.1244.12-
Feb 10, 202544.1644.1644.1644.1644.16-
Feb 7, 202543.7243.7243.7243.7243.72-
Feb 6, 202544.2944.2944.2944.2944.29-
Feb 5, 202544.0344.0344.0344.0344.03-
Feb 4, 202543.8043.8043.8043.8043.80-
Feb 3, 202543.4743.4743.4743.4743.47-
Jan 31, 202543.8743.8743.8743.8743.87-
Jan 30, 202544.0144.0144.0144.0144.01-
Jan 29, 202543.7243.7243.7243.7243.72-
Jan 28, 202543.9543.9543.9543.9543.95-
Jan 27, 202543.0243.0243.0243.0243.02-
Jan 24, 202544.7544.7544.7544.7544.75-
Jan 23, 202544.9144.9144.9144.9144.91-
Jan 22, 202544.6144.6144.6144.6144.61-
Jan 21, 202544.0144.0144.0144.0144.01-
Jan 17, 202543.5543.5543.5543.5543.55-
Jan 16, 202543.0943.0943.0943.0943.09-
Jan 15, 202543.2543.2543.2543.2543.25-
Jan 14, 202542.4242.4242.4242.4242.42-
Jan 13, 202542.5742.5742.5742.5742.57-
Jan 10, 202542.6942.6942.6942.6942.69-
Jan 8, 202543.4043.4043.4043.4043.40-
Jan 7, 202543.2743.2743.2743.2743.27-
Jan 6, 202544.0644.0644.0644.0644.06-
Jan 3, 202543.5243.5243.5243.5243.52-
Jan 2, 202542.8842.8842.8842.8842.88-
Dec 31, 202442.7342.7342.7342.7342.73-
Dec 30, 202443.0343.0343.0343.0343.03-
Dec 27, 202443.4643.4643.4643.4643.46-
Dec 26, 202444.0644.0644.0644.0644.06-
Dec 24, 202444.0644.0644.0644.0644.06-
Dec 23, 202443.6643.6643.6643.6643.66-
Dec 20, 202443.2543.2543.2543.2543.25-
Dec 19, 202442.7542.7542.7542.7542.75-
Dec 18, 202442.7642.7642.7642.7642.76-
Dec 17, 202444.2144.2144.2144.2144.21-
Dec 16, 202444.4644.4644.4644.4644.46-
Dec 13, 202444.2344.2344.2344.2344.23-
Dec 12, 202444.3444.3444.3444.3444.34-
Dec 11, 202444.6944.6944.6944.6944.69-
Dec 10, 202444.1744.1744.1744.1744.17-
Dec 9, 202444.4244.4244.4244.4244.42-
Dec 6, 2024 0 Dividend
Dec 6, 202444.8244.8244.8244.8244.82-
Dec 6, 2024 5.66 Capital Gains
Dec 5, 202450.3850.3850.3850.3844.72-
Dec 4, 202450.6250.6250.6250.6244.93-
Dec 3, 202449.7749.7749.7749.7744.18-
Dec 2, 202449.5749.5749.5749.5744.00-
Nov 29, 202449.2449.2449.2449.2443.71-
Nov 27, 202448.8748.8748.8748.8743.38-
Nov 26, 202449.2549.2549.2549.2543.72-
Nov 25, 202448.8648.8648.8648.8643.37-
Nov 22, 202448.7348.7348.7348.7343.26-
Nov 21, 202448.7448.7448.7448.7443.26-
Nov 20, 202448.4948.4948.4948.4943.04-
Nov 19, 202448.4148.4148.4148.4142.97-
Nov 18, 202447.9947.9947.9947.9942.60-
Nov 15, 202447.8147.8147.8147.8142.44-
Nov 14, 202449.0549.0549.0549.0543.54-
Nov 13, 202449.3649.3649.3649.3643.81-
Nov 12, 202449.4949.4949.4949.4943.93-
Nov 11, 202449.3949.3949.3949.3943.84-
Nov 8, 202449.5649.5649.5649.5643.99-
Nov 7, 202449.4849.4849.4849.4843.92-
Nov 6, 202448.9648.9648.9648.9643.46-
Nov 5, 202447.9547.9547.9547.9542.56-
Nov 4, 202447.2947.2947.2947.2941.98-
Nov 1, 202447.4647.4647.4647.4642.13-
Oct 31, 202446.9546.9546.9546.9541.68-
Oct 30, 202447.9747.9747.9747.9742.58-
Oct 29, 202448.1848.1848.1848.1842.77-
Oct 28, 202447.9547.9547.9547.9542.56-
Oct 25, 202447.8947.8947.8947.8942.51-
Oct 24, 202447.7047.7047.7047.7042.34-
Oct 23, 202447.6847.6847.6847.6842.32-
Oct 22, 202448.3148.3148.3148.3142.88-
Oct 21, 202448.3048.3048.3048.3042.87-
Oct 18, 202448.1948.1948.1948.1942.78-
Oct 17, 202447.9947.9947.9947.9942.60-
Oct 16, 202447.7347.7347.7347.7342.37-
Oct 15, 202447.6547.6547.6547.6542.30-
Oct 14, 202448.2748.2748.2748.2742.85-
Oct 11, 202447.9147.9147.9147.9142.53-
Oct 10, 202447.5147.5147.5147.5142.17-
Oct 9, 202447.5747.5747.5747.5742.23-
Oct 8, 202447.3047.3047.3047.3041.99-
Oct 7, 202446.7146.7146.7146.7141.46-
Oct 4, 202447.1647.1647.1647.1641.86-
Oct 3, 202446.7246.7246.7246.7241.47-
Oct 2, 202446.7146.7146.7146.7141.46-
Oct 1, 202446.6746.6746.6746.6741.43-
Sep 30, 202447.1747.1747.1747.1741.87-
Sep 27, 202447.0247.0247.0247.0241.74-
Sep 26, 202447.3147.3147.3147.3141.99-
Sep 25, 202447.1047.1047.1047.1041.81-
Sep 24, 202447.0747.0747.0747.0741.78-
Sep 23, 202446.8946.8946.8946.8941.62-
Sep 20, 202446.8846.8846.8846.8841.61-
Sep 19, 202447.0347.0347.0347.0341.75-
Sep 18, 202446.1146.1146.1146.1140.93-
Sep 17, 202446.2546.2546.2546.2541.05-
Sep 16, 202446.2946.2946.2946.2941.09-
Sep 13, 202446.3246.3246.3246.3241.12-
Sep 12, 202446.0346.0346.0346.0340.86-
Sep 11, 202445.6445.6445.6445.6440.51-
Sep 10, 202444.8644.8644.8644.8639.82-
Sep 9, 202444.4344.4344.4344.4339.44-
Sep 6, 202443.8443.8443.8443.8438.91-
Sep 5, 202444.6344.6344.6344.6339.62-
Sep 4, 202444.6444.6444.6444.6439.62-
Sep 3, 202444.7244.7244.7244.7239.70-
Aug 30, 202445.9845.9845.9845.9840.81-
Aug 29, 202445.4645.4645.4645.4640.35-
Aug 28, 202445.5045.5045.5045.5040.39-
Aug 27, 202445.8745.8745.8745.8740.72-
Aug 26, 202445.7345.7345.7345.7340.59-
Aug 23, 202446.0146.0146.0146.0140.84-
Aug 22, 202445.3845.3845.3845.3840.28-
Aug 21, 202445.9945.9945.9945.9940.82-
Aug 20, 202445.7845.7845.7845.7840.64-
Aug 19, 202445.8245.8245.8245.8240.67-
Aug 16, 202445.4045.4045.4045.4040.30-
Aug 15, 202445.4045.4045.4045.4040.30-
Aug 14, 202444.4544.4544.4544.4539.46-
Aug 13, 202444.2744.2744.2744.2739.30-
Aug 12, 202443.3843.3843.3843.3838.51-
Aug 9, 202443.0143.0143.0143.0138.18-
Aug 8, 202443.0143.0143.0143.0138.18-
Aug 7, 202441.9141.9141.9141.9137.20-
Aug 6, 202442.2542.2542.2542.2537.50-
Aug 5, 202441.7141.7141.7141.7137.02-
Aug 2, 202443.0543.0543.0543.0538.21-
Aug 1, 202444.0644.0644.0644.0639.11-
Jul 31, 202444.7044.7044.7044.7039.68-
Jul 30, 202443.6643.6643.6643.6638.75-
Jul 29, 202443.8543.8543.8543.8538.92-
Jul 26, 202443.9043.9043.9043.9038.97-
Jul 25, 202443.3743.3743.3743.3738.50-
Jul 24, 202443.7143.7143.7143.7138.80-
Jul 23, 202445.1245.1245.1245.1240.05-
Jul 22, 202445.0345.0345.0345.0339.97-
Jul 19, 202444.4444.4444.4444.4439.45-
Jul 18, 202444.6844.6844.6844.6839.66-
Jul 17, 202445.0145.0145.0145.0139.95-
Jul 16, 202446.2146.2146.2146.2141.02-
Jul 15, 202446.1446.1446.1446.1440.96-
Jul 12, 202446.1746.1746.1746.1740.98-
Jul 11, 202445.9045.9045.9045.9040.74-
Jul 10, 202446.5246.5246.5246.5241.29-
Jul 9, 202446.0446.0446.0446.0440.87-
Jul 8, 202446.0746.0746.0746.0740.89-
Jul 5, 202445.9745.9745.9745.9740.81-
Jul 3, 202445.5245.5245.5245.5240.41-
Jul 2, 202445.2745.2745.2745.2740.18-
Jul 1, 202445.0345.0345.0345.0339.97-
Jun 28, 202444.9044.9044.9044.9039.86-
Jun 27, 202445.2445.2445.2445.2440.16-
Jun 26, 202445.1045.1045.1045.1040.03-
Jun 25, 202445.0245.0245.0245.0239.96-
Jun 24, 202444.5944.5944.5944.5939.58-
Jun 21, 202444.8744.8744.8744.8739.83-
Jun 20, 202444.9344.9344.9344.9339.88-
Jun 18, 202445.0845.0845.0845.0840.02-
Jun 17, 202444.9744.9744.9744.9739.92-
Jun 14, 202444.7244.7244.7244.7239.70-
Jun 13, 202444.7844.7844.7844.7839.75-
Jun 12, 202444.7844.7844.7844.7839.75-
Jun 11, 202444.1544.1544.1544.1539.19-
Jun 10, 202443.9943.9943.9943.9939.05-
Jun 7, 202443.8243.8243.8243.8238.90-
Jun 6, 202443.9143.9143.9143.9138.98-
Jun 5, 202443.9043.9043.9043.9038.97-
Jun 4, 202443.0243.0243.0243.0238.19-
Jun 3, 202442.9642.9642.9642.9638.13-
May 31, 202442.5342.5342.5342.5337.75-
May 30, 202442.5342.5342.5342.5337.75-
May 29, 202442.9542.9542.9542.9538.12-
May 28, 202443.3443.3443.3443.3438.47-
May 24, 202443.0843.0843.0843.0838.24-
May 23, 202442.8542.8542.8542.8538.04-
May 22, 202442.9042.9042.9042.9038.08-
May 21, 202443.0043.0043.0043.0038.17-
May 20, 202442.9142.9142.9142.9138.09-
May 17, 202442.7042.7042.7042.7037.90-
May 16, 202442.7042.7042.7042.7037.90-
May 15, 202442.8942.8942.8942.8938.07-
May 14, 202442.2542.2542.2542.2537.50-
May 13, 202441.9741.9741.9741.9737.25-

Related Tickers