Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Janus Henderson Forty Fund (JCAPX)

50.60
-0.05
(-0.10%)
At close: 8:01:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202550.6050.6050.6050.6050.60-
Apr 14, 202550.6550.6550.6550.6550.65-
Apr 11, 202550.5050.5050.5050.5050.50-
Apr 10, 202549.5349.5349.5349.5349.53-
Apr 9, 202551.6051.6051.6051.6051.60-
Apr 8, 202546.5446.5446.5446.5446.54-
Apr 7, 202547.2547.2547.2547.2547.25-
Apr 4, 202547.0947.0947.0947.0947.09-
Apr 3, 202549.8649.8649.8649.8649.86-
Apr 2, 202552.6852.6852.6852.6852.68-
Apr 1, 202552.2352.2352.2352.2352.23-
Mar 31, 202551.8751.8751.8751.8751.87-
Mar 28, 202552.2352.2352.2352.2352.23-
Mar 27, 202553.7053.7053.7053.7053.70-
Mar 26, 202553.9753.9753.9753.9753.97-
Mar 25, 202555.2855.2855.2855.2855.28-
Mar 24, 202555.2455.2455.2455.2455.24-
Mar 21, 202554.2254.2254.2254.2254.22-
Mar 20, 202554.0154.0154.0154.0154.01-
Mar 19, 202554.0854.0854.0854.0854.08-
Mar 18, 202553.3153.3153.3153.3153.31-
Mar 17, 202554.1954.1954.1954.1954.19-
Mar 14, 202553.7453.7453.7453.7453.74-
Mar 13, 202552.4952.4952.4952.4952.49-
Mar 12, 202553.4953.4953.4953.4953.49-
Mar 11, 202552.8752.8752.8752.8752.87-
Mar 10, 202552.7952.7952.7952.7952.79-
Mar 7, 202554.6354.6354.6354.6354.63-
Mar 6, 202554.5554.5554.5554.5554.55-
Mar 5, 202556.2156.2156.2156.2156.21-
Mar 4, 202555.1255.1255.1255.1255.12-
Mar 3, 202555.4355.4355.4355.4355.43-
Feb 28, 202556.8356.8356.8356.8356.83-
Feb 27, 202555.9355.9355.9355.9355.93-
Feb 26, 202557.3057.3057.3057.3057.30-
Feb 25, 202556.8056.8056.8056.8056.80-
Feb 24, 202557.2757.2757.2757.2757.27-
Feb 21, 202557.9557.9557.9557.9557.95-
Feb 20, 202559.1959.1959.1959.1959.19-
Feb 19, 202559.5259.5259.5259.5259.52-
Feb 18, 202559.3359.3359.3359.3359.33-
Feb 14, 202559.3659.3659.3659.3659.36-
Feb 13, 202559.0259.0259.0259.0259.02-
Feb 12, 202558.6258.6258.6258.6258.62-
Feb 11, 202558.7458.7458.7458.7458.74-
Feb 10, 202558.7958.7958.7958.7958.79-
Feb 7, 202558.2058.2058.2058.2058.20-
Feb 6, 202558.9658.9658.9658.9658.96-
Feb 5, 202558.6158.6158.6158.6158.61-
Feb 4, 202558.3058.3058.3058.3058.30-
Feb 3, 202557.8757.8757.8757.8757.87-
Jan 31, 202558.4058.4058.4058.4058.40-
Jan 30, 202558.5858.5858.5858.5858.58-
Jan 29, 202558.1958.1958.1958.1958.19-
Jan 28, 202558.4958.4958.4958.4958.49-
Jan 27, 202557.2657.2657.2657.2657.26-
Jan 24, 202559.5559.5559.5559.5559.55-
Jan 23, 202559.7759.7759.7759.7759.77-
Jan 22, 202559.3759.3759.3759.3759.37-
Jan 21, 202558.5758.5758.5758.5758.57-
Jan 17, 202557.9657.9657.9657.9657.96-
Jan 16, 202557.3457.3457.3457.3457.34-
Jan 15, 202557.5557.5557.5557.5557.55-
Jan 14, 202556.4556.4556.4556.4556.45-
Jan 13, 202556.6456.6456.6456.6456.64-
Jan 10, 202556.8156.8156.8156.8156.81-
Jan 8, 202557.7457.7457.7457.7457.74-
Jan 7, 202557.5757.5757.5757.5757.57-
Jan 6, 202558.6258.6258.6258.6258.62-
Jan 3, 202557.9157.9157.9157.9157.91-
Jan 2, 202557.0557.0557.0557.0557.05-
Dec 31, 202456.8456.8456.8456.8456.84-
Dec 30, 202457.2557.2557.2557.2557.25-
Dec 27, 202457.8157.8157.8157.8157.81-
Dec 26, 202458.6158.6158.6158.6158.61-
Dec 24, 202458.6158.6158.6158.6158.61-
Dec 23, 202458.0858.0858.0858.0858.08-
Dec 20, 202457.5357.5357.5357.5357.53-
Dec 19, 202456.8656.8656.8656.8656.86-
Dec 18, 202456.8856.8856.8856.8856.88-
Dec 17, 202458.7958.7958.7958.7958.79-
Dec 16, 202459.1359.1359.1359.1359.13-
Dec 13, 202458.8358.8358.8358.8358.83-
Dec 12, 202458.9758.9758.9758.9758.97-
Dec 11, 202459.4459.4459.4459.4459.44-
Dec 10, 202458.7458.7458.7458.7458.74-
Dec 9, 202459.0759.0759.0759.0759.07-
Dec 6, 2024 0.08 Dividend
Dec 6, 202459.6159.6159.6159.6159.61-
Dec 6, 2024 5.66 Capital Gains
Dec 5, 202465.2065.2065.2065.2059.46-
Dec 4, 202465.5265.5265.5265.5259.75-
Dec 3, 202464.4164.4164.4164.4158.74-
Dec 2, 202464.1664.1664.1664.1658.51-
Nov 29, 202463.7263.7263.7263.7258.11-
Nov 27, 202463.2463.2463.2463.2457.67-
Nov 26, 202463.7363.7363.7363.7358.12-
Nov 25, 202463.2263.2263.2263.2257.66-
Nov 22, 202463.0663.0663.0663.0657.51-
Nov 21, 202463.0763.0763.0763.0757.52-
Nov 20, 202462.7562.7562.7562.7557.23-
Nov 19, 202462.6462.6462.6462.6457.13-
Nov 18, 202462.1062.1062.1062.1056.63-
Nov 15, 202461.8661.8661.8661.8656.41-
Nov 14, 202463.4663.4663.4663.4657.87-
Nov 13, 202463.8763.8763.8763.8758.25-
Nov 12, 202464.0264.0264.0264.0258.38-
Nov 11, 202463.9063.9063.9063.9058.28-
Nov 8, 202464.1164.1164.1164.1158.47-
Nov 7, 202464.0164.0164.0164.0158.38-
Nov 6, 202463.3463.3463.3463.3457.76-
Nov 5, 202462.0362.0362.0362.0356.57-
Nov 4, 202461.1761.1761.1761.1755.79-
Nov 1, 202461.3961.3961.3961.3955.99-
Oct 31, 202460.7360.7360.7360.7355.38-
Oct 30, 202462.0462.0462.0462.0456.58-
Oct 29, 202462.3262.3262.3262.3256.83-
Oct 28, 202462.0262.0262.0262.0256.56-
Oct 25, 202461.9561.9561.9561.9556.50-
Oct 24, 202461.6961.6961.6961.6956.26-
Oct 23, 202461.6661.6661.6661.6656.23-
Oct 22, 202462.4862.4862.4862.4856.98-
Oct 21, 202462.4662.4662.4662.4656.96-
Oct 18, 202462.3262.3262.3262.3256.83-
Oct 17, 202462.0562.0562.0562.0556.59-
Oct 16, 202461.7261.7261.7261.7256.29-
Oct 15, 202461.6261.6261.6261.6256.20-
Oct 14, 202462.4262.4262.4262.4256.93-
Oct 11, 202461.9561.9561.9561.9556.50-
Oct 10, 202461.4361.4361.4361.4356.02-
Oct 9, 202461.5161.5161.5161.5156.10-
Oct 8, 202461.1561.1561.1561.1555.77-
Oct 7, 202460.3960.3960.3960.3955.07-
Oct 4, 202460.9760.9760.9760.9755.60-
Oct 3, 202460.4060.4060.4060.4055.08-
Oct 2, 202460.3860.3860.3860.3855.07-
Oct 1, 202460.3360.3360.3360.3355.02-
Sep 30, 202460.9860.9860.9860.9855.61-
Sep 27, 202460.7960.7960.7960.7955.44-
Sep 26, 202461.1661.1661.1661.1655.78-
Sep 25, 202460.8860.8860.8860.8855.52-
Sep 24, 202460.8460.8460.8460.8455.48-
Sep 23, 202460.6160.6160.6160.6155.28-
Sep 20, 202460.6060.6060.6060.6055.27-
Sep 19, 202460.7960.7960.7960.7955.44-
Sep 18, 202459.6059.6059.6059.6054.35-
Sep 17, 202459.7859.7859.7859.7854.52-
Sep 16, 202459.8359.8359.8359.8354.56-
Sep 13, 202459.8659.8659.8659.8654.59-
Sep 12, 202459.4859.4859.4859.4854.24-
Sep 11, 202458.9958.9958.9958.9953.80-
Sep 10, 202457.9757.9757.9757.9752.87-
Sep 9, 202457.4257.4257.4257.4252.37-
Sep 6, 202456.6556.6556.6556.6551.66-
Sep 5, 202457.6757.6757.6757.6752.59-
Sep 4, 202457.6957.6957.6957.6952.61-
Sep 3, 202457.7857.7857.7857.7852.69-
Aug 30, 202459.4159.4159.4159.4154.18-
Aug 29, 202458.7358.7358.7358.7353.56-
Aug 28, 202458.7958.7958.7958.7953.62-
Aug 27, 202459.2659.2659.2659.2654.04-
Aug 26, 202459.0859.0859.0859.0853.88-
Aug 23, 202459.4559.4559.4559.4554.22-
Aug 22, 202458.6258.6258.6258.6253.46-
Aug 21, 202459.4159.4159.4159.4154.18-
Aug 20, 202459.1359.1359.1359.1353.93-
Aug 19, 202459.1959.1959.1959.1953.98-
Aug 16, 202458.6458.6458.6458.6453.48-
Aug 15, 202458.6458.6458.6458.6453.48-
Aug 14, 202457.4257.4257.4257.4252.37-
Aug 13, 202457.1857.1857.1857.1852.15-
Aug 12, 202456.0456.0456.0456.0451.11-
Aug 9, 202455.5555.5555.5555.5550.66-
Aug 8, 202455.5555.5555.5555.5550.66-
Aug 7, 202454.1254.1254.1254.1249.36-
Aug 6, 202454.5654.5654.5654.5649.76-
Aug 5, 202453.8753.8753.8753.8749.13-
Aug 2, 202455.6055.6055.6055.6050.71-
Aug 1, 202456.9056.9056.9056.9051.89-
Jul 31, 202457.7257.7257.7257.7252.64-
Jul 30, 202456.3856.3856.3856.3851.42-
Jul 29, 202456.6256.6256.6256.6251.64-
Jul 26, 202456.6956.6956.6956.6951.70-
Jul 25, 202456.0056.0056.0056.0051.07-
Jul 24, 202456.4456.4456.4456.4451.47-
Jul 23, 202458.2658.2658.2658.2653.13-
Jul 22, 202458.1458.1458.1458.1453.02-
Jul 19, 202457.3857.3857.3857.3852.33-
Jul 18, 202457.6957.6957.6957.6952.61-
Jul 17, 202458.1058.1058.1058.1052.99-
Jul 16, 202459.6659.6659.6659.6654.41-
Jul 15, 202459.5659.5659.5659.5654.32-
Jul 12, 202459.6059.6059.6059.6054.35-
Jul 11, 202459.2559.2559.2559.2554.03-
Jul 10, 202460.0560.0560.0560.0554.76-
Jul 9, 202459.4359.4359.4359.4354.20-
Jul 8, 202459.4659.4659.4659.4654.23-
Jul 5, 202459.3459.3459.3459.3454.12-
Jul 3, 202458.7558.7558.7558.7553.58-
Jul 2, 202458.4358.4358.4358.4353.29-
Jul 1, 202458.1258.1258.1258.1253.00-
Jun 28, 202457.9557.9557.9557.9552.85-
Jun 27, 202458.3858.3858.3858.3853.24-
Jun 26, 202458.2058.2058.2058.2053.08-
Jun 25, 202458.1058.1058.1058.1052.99-
Jun 24, 202457.5457.5457.5457.5452.48-
Jun 21, 202457.9057.9057.9057.9052.80-
Jun 20, 202457.9757.9757.9757.9752.87-
Jun 18, 202458.1658.1658.1658.1653.04-
Jun 17, 202458.0258.0258.0258.0252.91-
Jun 14, 202457.7057.7057.7057.7052.62-
Jun 13, 202457.7857.7857.7857.7852.69-
Jun 12, 202457.7857.7857.7857.7852.69-
Jun 11, 202456.9656.9656.9656.9651.95-
Jun 10, 202456.7556.7556.7556.7551.75-
Jun 7, 202456.5356.5356.5356.5351.55-
Jun 6, 202456.6556.6556.6556.6551.66-
Jun 5, 202456.6356.6356.6356.6351.65-
Jun 4, 202455.5055.5055.5055.5050.61-
Jun 3, 202455.4255.4255.4255.4250.54-
May 31, 202454.8554.8554.8554.8550.02-
May 30, 202454.8554.8554.8554.8550.02-
May 29, 202455.3955.3955.3955.3950.51-
May 28, 202455.9055.9055.9055.9050.98-
May 24, 202455.5655.5655.5655.5650.67-
May 23, 202455.2755.2755.2755.2750.41-
May 22, 202455.3355.3355.3355.3350.46-
May 21, 202455.4555.4555.4555.4550.57-
May 20, 202455.3455.3455.3455.3450.47-
May 17, 202455.0655.0655.0655.0650.21-
May 16, 202455.0755.0755.0755.0750.22-
May 15, 202455.3155.3155.3155.3150.44-
May 14, 202454.4854.4854.4854.4849.68-
May 13, 202454.1254.1254.1254.1249.36-
May 10, 202454.2754.2754.2754.2749.49-
May 9, 202454.2254.2254.2254.2249.45-
May 8, 202454.0654.0654.0654.0649.30-
May 7, 202454.1054.1054.1054.1049.34-
May 6, 202454.1154.1154.1154.1149.35-
May 3, 202453.3553.3553.3553.3548.65-
May 2, 202452.4152.4152.4152.4147.80-
May 1, 202451.7651.7651.7651.7647.20-
Apr 30, 202451.8651.8651.8651.8647.30-
Apr 29, 202452.7052.7052.7052.7048.06-
Apr 26, 202452.7852.7852.7852.7848.13-
Apr 25, 202451.9451.9451.9451.9447.37-
Apr 24, 202452.4452.4452.4452.4447.82-
Apr 23, 202452.5852.5852.5852.5847.95-
Apr 22, 202451.7451.7451.7451.7447.19-
Apr 19, 202451.2551.2551.2551.2546.74-
Apr 18, 202452.2352.2352.2352.2347.63-
Apr 17, 202452.5152.5152.5152.5147.89-
Apr 16, 202453.0253.0253.0253.0248.35-

Related Tickers