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

Nasdaq - Delayed Quote USD

Janus Henderson Forty Fund (JFRNX)

51.01
-0.05
(-0.10%)
At close: 8:01:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202551.0151.0151.0151.0151.01-
Apr 14, 202551.0651.0651.0651.0651.06-
Apr 11, 202550.9150.9150.9150.9150.91-
Apr 10, 202549.9349.9349.9349.9349.93-
Apr 9, 202552.0252.0252.0252.0252.02-
Apr 8, 202546.9246.9246.9246.9246.92-
Apr 7, 202547.6447.6447.6447.6447.64-
Apr 4, 202547.4847.4847.4847.4847.48-
Apr 3, 202550.2650.2650.2650.2650.26-
Apr 2, 202553.1053.1053.1053.1053.10-
Apr 1, 202552.6552.6552.6552.6552.65-
Mar 31, 202552.2952.2952.2952.2952.29-
Mar 28, 202552.6652.6652.6652.6652.66-
Mar 27, 202554.1354.1354.1354.1354.13-
Mar 26, 202554.4154.4154.4154.4154.41-
Mar 25, 202555.7355.7355.7355.7355.73-
Mar 24, 202555.6855.6855.6855.6855.68-
Mar 21, 202554.6654.6654.6654.6654.66-
Mar 20, 202554.4554.4554.4554.4554.45-
Mar 19, 202554.5154.5154.5154.5154.51-
Mar 18, 202553.7453.7453.7453.7453.74-
Mar 17, 202554.6354.6354.6354.6354.63-
Mar 14, 202554.1754.1754.1754.1754.17-
Mar 13, 202552.9152.9152.9152.9152.91-
Mar 12, 202553.9253.9253.9253.9253.92-
Mar 11, 202553.3053.3053.3053.3053.30-
Mar 10, 202553.2153.2153.2153.2153.21-
Mar 7, 202555.0755.0755.0755.0755.07-
Mar 6, 202554.9954.9954.9954.9954.99-
Mar 5, 202556.6656.6656.6656.6656.66-
Mar 4, 202555.5655.5655.5655.5655.56-
Mar 3, 202555.8755.8755.8755.8755.87-
Feb 28, 202557.2957.2957.2957.2957.29-
Feb 27, 202556.3856.3856.3856.3856.38-
Feb 26, 202557.7657.7657.7657.7657.76-
Feb 25, 202557.2657.2657.2657.2657.26-
Feb 24, 202557.7357.7357.7357.7357.73-
Feb 21, 202558.4258.4258.4258.4258.42-
Feb 20, 202559.6659.6659.6659.6659.66-
Feb 19, 202560.0060.0060.0060.0060.00-
Feb 18, 202559.8159.8159.8159.8159.81-
Feb 14, 202559.8459.8459.8459.8459.84-
Feb 13, 202559.4959.4959.4959.4959.49-
Feb 12, 202559.0959.0959.0959.0959.09-
Feb 11, 202559.2159.2159.2159.2159.21-
Feb 10, 202559.2659.2659.2659.2659.26-
Feb 7, 202558.6758.6758.6758.6758.67-
Feb 6, 202559.4359.4359.4359.4359.43-
Feb 5, 202559.0759.0759.0759.0759.07-
Feb 4, 202558.7658.7658.7658.7658.76-
Feb 3, 202558.3358.3358.3358.3358.33-
Jan 31, 202558.8658.8658.8658.8658.86-
Jan 30, 202559.0559.0559.0559.0559.05-
Jan 29, 202558.6558.6558.6558.6558.65-
Jan 28, 202558.9658.9658.9658.9658.96-
Jan 27, 202557.7257.7257.7257.7257.72-
Jan 24, 202560.0360.0360.0360.0360.03-
Jan 23, 202560.2560.2560.2560.2560.25-
Jan 22, 202559.8459.8459.8459.8459.84-
Jan 21, 202559.0459.0459.0459.0459.04-
Jan 17, 202558.4258.4258.4258.4258.42-
Jan 16, 202557.8057.8057.8057.8057.80-
Jan 15, 202558.0158.0158.0158.0158.01-
Jan 14, 202556.8956.8956.8956.8956.89-
Jan 13, 202557.0957.0957.0957.0957.09-
Jan 10, 202557.2657.2657.2657.2657.26-
Jan 8, 202558.2058.2058.2058.2058.20-
Jan 7, 202558.0358.0358.0358.0358.03-
Jan 6, 202559.0859.0859.0859.0859.08-
Jan 3, 202558.3658.3658.3658.3658.36-
Jan 2, 202557.5057.5057.5057.5057.50-
Dec 31, 202457.2957.2957.2957.2957.29-
Dec 30, 202457.7057.7057.7057.7057.70-
Dec 27, 202458.2758.2758.2758.2758.27-
Dec 26, 202459.0759.0759.0759.0759.07-
Dec 24, 202459.0759.0759.0759.0759.07-
Dec 23, 202458.5458.5458.5458.5458.54-
Dec 20, 202457.9857.9857.9857.9857.98-
Dec 19, 202457.3057.3057.3057.3057.30-
Dec 18, 202457.3257.3257.3257.3257.32-
Dec 17, 202459.2659.2659.2659.2659.26-
Dec 16, 202459.6059.6059.6059.6059.60-
Dec 13, 202459.2959.2959.2959.2959.29-
Dec 12, 202459.4359.4359.4359.4359.43-
Dec 11, 202459.9059.9059.9059.9059.90-
Dec 10, 202459.2059.2059.2059.2059.20-
Dec 9, 202459.5459.5459.5459.5459.54-
Dec 6, 2024 0.12 Dividend
Dec 6, 202460.0760.0760.0760.0760.07-
Dec 6, 2024 5.66 Capital Gains
Dec 5, 202465.7165.7165.7165.7159.93-
Dec 4, 202466.0366.0366.0366.0360.22-
Dec 3, 202464.9164.9164.9164.9159.20-
Dec 2, 202464.6564.6564.6564.6558.97-
Nov 29, 202464.2164.2164.2164.2158.56-
Nov 27, 202463.7363.7363.7363.7358.13-
Nov 26, 202464.2264.2264.2264.2258.57-
Nov 25, 202463.7163.7163.7163.7158.11-
Nov 22, 202463.5463.5463.5463.5457.95-
Nov 21, 202463.5663.5663.5663.5657.97-
Nov 20, 202463.2363.2363.2363.2357.67-
Nov 19, 202463.1363.1363.1363.1357.58-
Nov 18, 202462.5862.5862.5862.5857.08-
Nov 15, 202462.3462.3462.3462.3456.86-
Nov 14, 202463.9563.9563.9563.9558.33-
Nov 13, 202464.3664.3664.3664.3658.70-
Nov 12, 202464.5264.5264.5264.5258.85-
Nov 11, 202464.4064.4064.4064.4058.74-
Nov 8, 202464.6164.6164.6164.6158.93-
Nov 7, 202464.5064.5064.5064.5058.83-
Nov 6, 202463.8263.8263.8263.8258.21-
Nov 5, 202462.5062.5062.5062.5057.00-
Nov 4, 202461.6461.6461.6461.6456.22-
Nov 1, 202461.8661.8661.8661.8656.42-
Oct 31, 202461.2061.2061.2061.2055.82-
Oct 30, 202462.5262.5262.5262.5257.02-
Oct 29, 202462.7962.7962.7962.7957.27-
Oct 28, 202462.4962.4962.4962.4957.00-
Oct 25, 202462.4262.4262.4262.4256.93-
Oct 24, 202462.1762.1762.1762.1756.70-
Oct 23, 202462.1462.1462.1462.1456.68-
Oct 22, 202462.9662.9662.9662.9657.42-
Oct 21, 202462.9462.9462.9462.9457.41-
Oct 18, 202462.8062.8062.8062.8057.28-
Oct 17, 202462.5362.5362.5362.5357.03-
Oct 16, 202462.1962.1962.1962.1956.72-
Oct 15, 202462.0962.0962.0962.0956.63-
Oct 14, 202462.9062.9062.9062.9057.37-
Oct 11, 202462.4262.4262.4262.4256.93-
Oct 10, 202461.9061.9061.9061.9056.46-
Oct 9, 202461.9861.9861.9861.9856.53-
Oct 8, 202461.6261.6261.6261.6256.20-
Oct 7, 202460.8560.8560.8560.8555.50-
Oct 4, 202461.4361.4361.4361.4356.03-
Oct 3, 202460.8660.8660.8660.8655.51-
Oct 2, 202460.8460.8460.8460.8455.49-
Oct 1, 202460.7960.7960.7960.7955.44-
Sep 30, 202461.4461.4461.4461.4456.04-
Sep 27, 202461.2561.2561.2561.2555.86-
Sep 26, 202461.6261.6261.6261.6256.20-
Sep 25, 202461.3461.3461.3461.3455.95-
Sep 24, 202461.3161.3161.3161.3155.92-
Sep 23, 202461.0761.0761.0761.0755.70-
Sep 20, 202461.0661.0661.0661.0655.69-
Sep 19, 202461.2561.2561.2561.2555.86-
Sep 18, 202460.0560.0560.0560.0554.77-
Sep 17, 202460.2360.2360.2360.2354.93-
Sep 16, 202460.2860.2860.2860.2854.98-
Sep 13, 202460.3260.3260.3260.3255.02-
Sep 12, 202459.9359.9359.9359.9354.66-
Sep 11, 202459.4359.4359.4359.4354.20-
Sep 10, 202458.4158.4158.4158.4153.27-
Sep 9, 202457.8557.8557.8557.8552.76-
Sep 6, 202457.0857.0857.0857.0852.06-
Sep 5, 202458.1058.1058.1058.1052.99-
Sep 4, 202458.1258.1258.1258.1253.01-
Sep 3, 202458.2258.2258.2258.2253.10-
Aug 30, 202459.8559.8559.8559.8554.59-
Aug 29, 202459.1759.1759.1759.1753.97-
Aug 28, 202459.2359.2359.2359.2354.02-
Aug 27, 202459.7059.7059.7059.7054.45-
Aug 26, 202459.5359.5359.5359.5354.30-
Aug 23, 202459.8959.8959.8959.8954.62-
Aug 22, 202459.0759.0759.0759.0753.88-
Aug 21, 202459.8559.8559.8559.8554.59-
Aug 20, 202459.5859.5859.5859.5854.34-
Aug 19, 202459.6459.6459.6459.6454.40-
Aug 16, 202459.0859.0859.0859.0853.88-
Aug 15, 202459.0859.0859.0859.0853.88-
Aug 14, 202457.8557.8557.8557.8552.76-
Aug 13, 202457.6157.6157.6157.6152.54-
Aug 12, 202456.4656.4656.4656.4651.50-
Aug 9, 202455.9755.9755.9755.9751.05-
Aug 8, 202455.9755.9755.9755.9751.05-
Aug 7, 202454.5354.5354.5354.5349.74-
Aug 6, 202454.9754.9754.9754.9750.14-
Aug 5, 202454.2754.2754.2754.2749.50-
Aug 2, 202456.0256.0256.0256.0251.09-
Aug 1, 202457.3257.3257.3257.3252.28-
Jul 31, 202458.1558.1558.1558.1553.04-
Jul 30, 202456.8056.8056.8056.8051.81-
Jul 29, 202457.0457.0457.0457.0452.02-
Jul 26, 202457.1157.1157.1157.1152.09-
Jul 25, 202456.4256.4256.4256.4251.46-
Jul 24, 202456.8656.8656.8656.8651.86-
Jul 23, 202458.6958.6958.6958.6953.53-
Jul 22, 202458.5858.5858.5858.5853.43-
Jul 19, 202457.8157.8157.8157.8152.73-
Jul 18, 202458.1258.1258.1258.1253.01-
Jul 17, 202458.5458.5458.5458.5453.39-
Jul 16, 202460.1060.1060.1060.1054.82-
Jul 15, 202460.0160.0160.0160.0154.73-
Jul 12, 202460.0460.0460.0460.0454.76-
Jul 11, 202459.6959.6959.6959.6954.44-
Jul 10, 202460.5060.5060.5060.5055.18-
Jul 9, 202459.8759.8759.8759.8754.61-
Jul 8, 202459.9159.9159.9159.9154.64-
Jul 5, 202459.7859.7859.7859.7854.52-
Jul 3, 202459.1959.1959.1959.1953.99-
Jul 2, 202458.8758.8758.8758.8753.69-
Jul 1, 202458.5558.5558.5558.5553.40-
Jun 28, 202458.3858.3858.3858.3853.25-
Jun 27, 202458.8158.8158.8158.8153.64-
Jun 26, 202458.6358.6358.6358.6353.47-
Jun 25, 202458.5358.5358.5358.5353.38-
Jun 24, 202457.9657.9657.9657.9652.86-
Jun 21, 202458.3358.3358.3358.3353.20-
Jun 20, 202458.4058.4058.4058.4053.26-
Jun 18, 202458.5958.5958.5958.5953.44-
Jun 17, 202458.4558.4558.4558.4553.31-
Jun 14, 202458.1358.1358.1358.1353.02-
Jun 13, 202458.2058.2058.2058.2053.08-
Jun 12, 202458.2058.2058.2058.2053.08-
Jun 11, 202457.3857.3857.3857.3852.33-
Jun 10, 202457.1757.1757.1757.1752.14-
Jun 7, 202456.9556.9556.9556.9551.94-
Jun 6, 202457.0657.0657.0657.0652.04-
Jun 5, 202457.0557.0557.0557.0552.03-
Jun 4, 202455.9155.9155.9155.9150.99-
Jun 3, 202455.8355.8355.8355.8350.92-
May 31, 202455.2555.2555.2555.2550.39-
May 30, 202455.2555.2555.2555.2550.39-
May 29, 202455.8055.8055.8055.8050.89-
May 28, 202456.3156.3156.3156.3151.36-
May 24, 202455.9755.9755.9755.9751.05-
May 23, 202455.6755.6755.6755.6750.77-
May 22, 202455.7355.7355.7355.7350.83-
May 21, 202455.8655.8655.8655.8650.95-
May 20, 202455.7555.7555.7555.7550.85-
May 17, 202455.4755.4755.4755.4750.59-
May 16, 202455.4755.4755.4755.4750.59-
May 15, 202455.7155.7155.7155.7150.81-
May 14, 202454.8754.8754.8754.8750.05-
May 13, 202454.5154.5154.5154.5149.72-
May 10, 202454.6654.6654.6654.6649.85-
May 9, 202454.6154.6154.6154.6149.81-
May 8, 202454.4654.4654.4654.4649.67-
May 7, 202454.4954.4954.4954.4949.70-
May 6, 202454.5054.5054.5054.5049.71-
May 3, 202453.7453.7453.7453.7449.01-
May 2, 202452.7952.7952.7952.7948.15-
May 1, 202452.1352.1352.1352.1347.55-
Apr 30, 202452.2452.2452.2452.2447.65-
Apr 29, 202453.0953.0953.0953.0948.42-
Apr 26, 202453.1753.1753.1753.1748.49-
Apr 25, 202452.3252.3252.3252.3247.72-
Apr 24, 202452.8252.8252.8252.8248.18-
Apr 23, 202452.9752.9752.9752.9748.31-
Apr 22, 202452.1152.1152.1152.1147.53-
Apr 19, 202451.6251.6251.6251.6247.08-
Apr 18, 202452.6152.6152.6152.6147.98-
Apr 17, 202452.8952.8952.8952.8948.24-
Apr 16, 202453.4053.4053.4053.4048.70-

Related Tickers