Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Nasdaq - Delayed Quote USD

Johnson Institutional Intermediate Bd F (JIMEX)

15.02
+0.06
+(0.40%)
As of 8:06:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202515.0215.0215.0215.0215.02-
Mar 7, 202514.9614.9614.9614.9614.96-
Mar 6, 202514.9714.9714.9714.9714.97-
Mar 5, 202514.9714.9714.9714.9714.97-
Mar 4, 202515.0115.0115.0115.0115.01-
Mar 3, 202515.0315.0315.0315.0315.03-
Feb 28, 202515.0015.0015.0015.0015.00-
Feb 27, 202514.9614.9614.9614.9614.96-
Feb 26, 2025 0.04 Dividend
Feb 26, 202514.9614.9614.9614.9614.96-
Feb 25, 202514.9814.9814.9814.9814.94-
Feb 24, 202514.9214.9214.9214.9214.88-
Feb 21, 202514.9014.9014.9014.9014.86-
Feb 20, 202514.8514.8514.8514.8514.81-
Feb 19, 202514.8414.8414.8414.8414.80-
Feb 18, 202514.8214.8214.8214.8214.78-
Feb 14, 202514.8614.8614.8614.8614.82-
Feb 13, 202514.8214.8214.8214.8214.78-
Feb 12, 202514.7614.7614.7614.7614.72-
Feb 11, 202514.8114.8114.8114.8114.77-
Feb 10, 202514.8314.8314.8314.8314.79-
Feb 7, 202514.8314.8314.8314.8314.79-
Feb 6, 202514.8614.8614.8614.8614.82-
Feb 5, 202514.8714.8714.8714.8714.83-
Feb 4, 202514.8314.8314.8314.8314.79-
Feb 3, 202514.8114.8114.8114.8114.77-
Jan 31, 202514.8114.8114.8114.8114.77-
Jan 30, 202514.8214.8214.8214.8214.78-
Jan 29, 2025 0.05 Dividend
Jan 29, 202514.8014.8014.8014.8014.76-
Jan 28, 202514.8614.8614.8614.8614.77-
Jan 27, 202514.8614.8614.8614.8614.77-
Jan 24, 202514.8114.8114.8114.8114.72-
Jan 23, 202514.7914.7914.7914.7914.70-
Jan 22, 202514.8014.8014.8014.8014.71-
Jan 21, 202514.8214.8214.8214.8214.73-
Jan 17, 202514.7914.7914.7914.7914.70-
Jan 16, 202514.7914.7914.7914.7914.70-
Jan 15, 202514.7714.7714.7714.7714.68-
Jan 14, 202514.6714.6714.6714.6714.58-
Jan 13, 202514.6614.6614.6614.6614.57-
Jan 10, 202514.6814.6814.6814.6814.59-
Jan 8, 202514.7514.7514.7514.7514.66-
Jan 7, 202514.7314.7314.7314.7314.64-
Jan 6, 202514.7614.7614.7614.7614.67-
Jan 3, 202514.7714.7714.7714.7714.68-
Jan 2, 202514.7814.7814.7814.7814.69-
Dec 31, 202414.7814.7814.7814.7814.69-
Dec 30, 202414.7914.7914.7914.7914.70-
Dec 27, 2024 0.05 Dividend
Dec 27, 202414.7414.7414.7414.7414.65-
Dec 26, 202414.8014.8014.8014.8014.66-
Dec 24, 202414.7914.7914.7914.7914.65-
Dec 23, 202414.7814.7814.7814.7814.64-
Dec 20, 202414.8114.8114.8114.8114.67-
Dec 19, 202414.7814.7814.7814.7814.64-
Dec 18, 202414.8114.8114.8114.8114.67-
Dec 17, 202414.8914.8914.8914.8914.75-
Dec 16, 202414.8914.8914.8914.8914.75-
Dec 13, 202414.8914.8914.8914.8914.75-
Dec 12, 202414.9314.9314.9314.9314.79-
Dec 11, 202414.9614.9614.9614.9614.82-
Dec 10, 202414.9714.9714.9714.9714.83-
Dec 9, 202414.9914.9914.9914.9914.85-
Dec 6, 202415.0115.0115.0115.0114.87-
Dec 5, 202414.9814.9814.9814.9814.84-
Dec 4, 202414.9814.9814.9814.9814.84-
Dec 3, 202414.9514.9514.9514.9514.81-
Dec 2, 202414.9614.9614.9614.9614.82-
Nov 29, 202414.9714.9714.9714.9714.83-
Nov 27, 202414.9214.9214.9214.9214.78-
Nov 26, 2024 0.04 Dividend
Nov 26, 202414.8914.8914.8914.8914.75-
Nov 25, 202414.9414.9414.9414.9414.75-
Nov 22, 202414.8614.8614.8614.8614.68-
Nov 21, 202414.8514.8514.8514.8514.67-
Nov 20, 202414.8614.8614.8614.8614.68-
Nov 19, 202414.8814.8814.8814.8814.69-
Nov 18, 202414.8614.8614.8614.8614.68-
Nov 15, 202414.8414.8414.8414.8414.66-
Nov 14, 202414.8214.8214.8214.8214.64-
Nov 13, 202414.8414.8414.8414.8414.66-
Nov 12, 202414.8314.8314.8314.8314.65-
Nov 11, 202414.8814.8814.8814.8814.69-
Nov 8, 202414.9114.9114.9114.9114.72-
Nov 7, 202414.9014.9014.9014.9014.71-
Nov 6, 202414.8214.8214.8214.8214.64-
Nov 5, 202414.8914.8914.8914.8914.70-
Nov 4, 202414.8914.8914.8914.8914.70-
Nov 1, 202414.8414.8414.8414.8414.66-
Oct 31, 202414.8814.8814.8814.8814.69-
Oct 30, 202414.8914.8914.8914.8914.70-
Oct 29, 2024 0.05 Dividend
Oct 29, 202414.9114.9114.9114.9114.72-
Oct 28, 202414.9514.9514.9514.9514.72-
Oct 25, 202414.9714.9714.9714.9714.74-
Oct 24, 202414.9914.9914.9914.9914.76-
Oct 23, 202414.9714.9714.9714.9714.74-
Oct 22, 202415.0015.0015.0015.0014.77-
Oct 21, 202415.0115.0115.0115.0114.78-
Oct 18, 202415.0715.0715.0715.0714.84-
Oct 17, 202415.0615.0615.0615.0614.83-
Oct 16, 202415.1015.1015.1015.1014.87-
Oct 15, 202415.0815.0815.0815.0814.85-
Oct 14, 202415.0415.0415.0415.0414.81-
Oct 11, 202415.0615.0615.0615.0614.83-
Oct 10, 202415.0515.0515.0515.0514.82-
Oct 9, 202415.0415.0415.0415.0414.81-
Oct 8, 202415.0715.0715.0715.0714.84-
Oct 7, 202415.0615.0615.0615.0614.83-
Oct 4, 202415.1015.1015.1015.1014.87-
Oct 3, 202415.1915.1915.1915.1914.95-
Oct 2, 202415.2315.2315.2315.2314.99-
Oct 1, 202415.2515.2515.2515.2515.01-
Sep 30, 202415.2215.2215.2215.2214.98-
Sep 27, 202415.2515.2515.2515.2515.01-
Sep 26, 2024 0.04 Dividend
Sep 26, 202415.2115.2115.2115.2114.97-
Sep 25, 202415.2615.2615.2615.2614.98-
Sep 24, 202415.3015.3015.3015.3015.02-
Sep 23, 202415.2815.2815.2815.2815.00-
Sep 20, 202415.2815.2815.2815.2815.00-
Sep 19, 202415.2815.2815.2815.2815.00-
Sep 18, 202415.2715.2715.2715.2714.99-
Sep 17, 202415.3015.3015.3015.3015.02-
Sep 16, 202415.3215.3215.3215.3215.04-
Sep 13, 202415.2915.2915.2915.2915.01-
Sep 12, 202415.2715.2715.2715.2714.99-
Sep 11, 202415.2815.2815.2815.2815.00-
Sep 10, 202415.2915.2915.2915.2915.01-
Sep 9, 202415.2515.2515.2515.2514.97-
Sep 6, 202415.2415.2415.2415.2414.96-
Sep 5, 202415.2115.2115.2115.2114.93-
Sep 4, 202415.1915.1915.1915.1914.91-
Sep 3, 202415.1415.1415.1415.1414.86-
Aug 30, 202415.0915.0915.0915.0914.81-
Aug 29, 202415.1115.1115.1115.1114.83-
Aug 28, 2024 0.05 Dividend
Aug 28, 202415.1215.1215.1215.1214.84-
Aug 27, 202415.1715.1715.1715.1714.85-
Aug 26, 202415.1715.1715.1715.1714.85-
Aug 23, 202415.1815.1815.1815.1814.86-
Aug 22, 202415.1315.1315.1315.1314.81-
Aug 21, 202415.1715.1715.1715.1714.85-
Aug 20, 202415.1415.1415.1415.1414.82-
Aug 19, 202415.1115.1115.1115.1114.79-
Aug 16, 202415.1015.1015.1015.1014.78-
Aug 15, 202415.0715.0715.0715.0714.75-
Aug 14, 202415.1315.1315.1315.1314.81-
Aug 13, 202415.1215.1215.1215.1214.80-
Aug 12, 202415.0715.0715.0715.0714.75-
Aug 9, 202415.0415.0415.0415.0414.72-
Aug 8, 202415.0215.0215.0215.0214.70-
Aug 7, 202415.0415.0415.0415.0414.72-
Aug 6, 202415.0615.0615.0615.0614.74-
Aug 5, 202415.1215.1215.1215.1214.80-
Aug 2, 202415.1315.1315.1315.1314.81-
Aug 1, 202415.0015.0015.0015.0014.68-
Jul 31, 202414.9614.9614.9614.9614.64-
Jul 30, 202414.8914.8914.8914.8914.57-
Jul 29, 2024 0.05 Dividend
Jul 29, 202414.8814.8814.8814.8814.56-
Jul 26, 202414.9114.9114.9114.9114.55-
Jul 25, 202414.8714.8714.8714.8714.51-
Jul 24, 202414.8514.8514.8514.8514.49-
Jul 23, 202414.8614.8614.8614.8614.50-
Jul 22, 202414.8514.8514.8514.8514.49-
Jul 19, 202414.8614.8614.8614.8614.50-
Jul 18, 202414.8814.8814.8814.8814.52-
Jul 17, 202414.9014.9014.9014.9014.54-
Jul 16, 202414.9014.9014.9014.9014.54-
Jul 15, 202414.8714.8714.8714.8714.51-
Jul 12, 202414.8914.8914.8914.8914.53-
Jul 11, 202414.8614.8614.8614.8614.50-
Jul 10, 202414.8014.8014.8014.8014.44-
Jul 9, 202414.7914.7914.7914.7914.43-
Jul 8, 202414.8014.8014.8014.8014.44-
Jul 5, 202414.8014.8014.8014.8014.44-
Jul 3, 202414.7414.7414.7414.7414.38-
Jul 2, 202414.6914.6914.6914.6914.33-
Jul 1, 202414.6614.6614.6614.6614.30-
Jun 28, 202414.7114.7114.7114.7114.35-
Jun 27, 202414.7314.7314.7314.7314.37-
Jun 26, 2024 0.04 Dividend
Jun 26, 202414.7114.7114.7114.7114.35-
Jun 25, 202414.7914.7914.7914.7914.39-
Jun 24, 202414.7914.7914.7914.7914.39-
Jun 21, 202414.7914.7914.7914.7914.39-
Jun 20, 202414.7814.7814.7814.7814.38-
Jun 18, 202414.8014.8014.8014.8014.40-
Jun 17, 202414.7614.7614.7614.7614.36-
Jun 14, 202414.8014.8014.8014.8014.40-
Jun 13, 202414.7914.7914.7914.7914.39-
Jun 12, 202414.7414.7414.7414.7414.34-
Jun 11, 202414.6914.6914.6914.6914.29-
Jun 10, 202414.6514.6514.6514.6514.25-
Jun 7, 202414.6614.6614.6614.6614.26-
Jun 6, 202414.7514.7514.7514.7514.35-
Jun 5, 202414.7514.7514.7514.7514.35-
Jun 4, 202414.7214.7214.7214.7214.32-
Jun 3, 202414.6814.6814.6814.6814.28-
May 31, 202414.6314.6314.6314.6314.23-
May 30, 202414.5814.5814.5814.5814.18-
May 29, 2024 0.04 Dividend
May 29, 202414.5414.5414.5414.5414.15-
May 28, 202414.6214.6214.6214.6214.18-
May 24, 202414.6514.6514.6514.6514.21-
May 23, 202414.6414.6414.6414.6414.20-
May 22, 202414.6814.6814.6814.6814.24-
May 21, 202414.7014.7014.7014.7014.26-
May 20, 202414.6814.6814.6814.6814.24-
May 17, 202414.6914.6914.6914.6914.25-
May 16, 202414.7014.7014.7014.7014.26-
May 15, 202414.7214.7214.7214.7214.28-
May 14, 202414.6614.6614.6614.6614.22-
May 13, 202414.6314.6314.6314.6314.19-
May 10, 202414.6314.6314.6314.6314.19-
May 9, 202414.6514.6514.6514.6514.21-
May 8, 202414.6314.6314.6314.6314.19-
May 7, 202414.6514.6514.6514.6514.21-
May 6, 202414.6314.6314.6314.6314.19-
May 3, 202414.6314.6314.6314.6314.19-
May 2, 202414.5714.5714.5714.5714.13-
May 1, 202414.5214.5214.5214.5214.08-
Apr 30, 202414.4814.4814.4814.4814.04-
Apr 29, 202414.5214.5214.5214.5214.08-
Apr 26, 2024 0.04 Dividend
Apr 26, 202414.4914.4914.4914.4914.05-
Apr 25, 202414.5114.5114.5114.5114.03-
Apr 24, 202414.5414.5414.5414.5414.06-
Apr 23, 202414.5614.5614.5614.5614.08-
Apr 22, 202414.5314.5314.5314.5314.05-
Apr 19, 202414.5314.5314.5314.5314.05-
Apr 18, 202414.5114.5114.5114.5114.03-
Apr 17, 202414.5414.5414.5414.5414.06-
Apr 16, 202414.5014.5014.5014.5014.02-
Apr 15, 202414.5314.5314.5314.5314.05-
Apr 12, 202414.5814.5814.5814.5814.10-
Apr 11, 202414.5514.5514.5514.5514.07-
Apr 10, 202414.5514.5514.5514.5514.07-
Apr 9, 202414.6814.6814.6814.6814.20-
Apr 8, 202414.6414.6414.6414.6414.16-
Apr 5, 202414.6614.6614.6614.6614.18-
Apr 4, 202414.7114.7114.7114.7114.23-
Apr 3, 202414.6914.6914.6914.6914.21-
Apr 2, 202414.6814.6814.6814.6814.20-
Apr 1, 202414.6814.6814.6814.6814.20-
Mar 28, 202414.7514.7514.7514.7514.27-
Mar 27, 2024 0.04 Dividend
Mar 27, 202414.7614.7614.7614.7614.27-
Mar 26, 202414.7814.7814.7814.7814.25-
Mar 25, 202414.7714.7714.7714.7714.24-
Mar 22, 202414.7914.7914.7914.7914.26-
Mar 21, 202414.7514.7514.7514.7514.22-
Mar 20, 202414.7514.7514.7514.7514.22-
Mar 19, 202414.7214.7214.7214.7214.20-
Mar 18, 202414.6914.6914.6914.6914.17-
Mar 15, 202414.7014.7014.7014.7014.18-
Mar 14, 202414.7114.7114.7114.7114.19-
Mar 13, 202414.7714.7714.7714.7714.24-
Mar 12, 202414.7814.7814.7814.7814.25-
Mar 11, 202414.8114.8114.8114.8114.28-

Related Tickers

BIVIX Invenomic Institutional
18.60
+1.92%
 
BIVRX Invenomic Investor
18.22
+1.90%
 
BIVSX Invenomic Super Institutional
18.87
+1.89%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
107.79
+1.27%
 
ENPIX ProFunds UltraSector Energy Fund
40.59
+1.10%
 
ENPSX ProFunds UltraSector Energy Fund
34.41
+1.09%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.40
+0.86%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.41
+0.86%
 
FSUTX Fidelity Select Utilities
121.08
+0.75%
 
FIKIX Fidelity Advisor Utilities Z
44.94
+0.74%
 
FUGAX Fidelity Advisor Utilities A
43.76
+0.74%
 
FAUFX Fidelity Advisor Utilities Fund
43.91
+0.73%
 
FUGIX Fidelity Advisor Utilities I
44.95
+0.72%
 
FUGCX Fidelity Advisor Utilities C
42.53
+0.71%
 
HGASX Hennessy Gas Utility Institutional
27.46
+0.66%
 
CNFRX Columbia Bond Inst2
29.68
+0.54%
 
UMMDX Columbia Bond Fund - S
29.76
+0.54%
 
UMMGX Columbia Bond Fund
29.76
+0.54%
 
CBFYX Columbia Bond Inst3
29.82
+0.54%
 
PTIAX Performance Trust Total Return Bd Inst
19.92
+0.50%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.38
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.40
+0.49%
 
FIUIX Fidelity Telecom and Utilities
34.08
+0.47%
 
GIBLX Guggenheim Total Return Bond P
23.89
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
23.94
+0.46%
 
VCOBX Vanguard Core Bond Fund
18.05
+0.45%
 
CLDAX Calvert Core Bond A
15.82
+0.44%
 
CLDRX Calvert Core Bond Income R6
15.84
+0.44%
 
CLDIX Calvert Core Bond I
15.84
+0.44%
 
SIUPX Guggenheim Core Bond Fund P
16.41
+0.43%
 
GIBAX Guggenheim Total Return Bond A
23.90
+0.42%
 
GIBIX Guggenheim Total Return Bond Instl
23.92
+0.42%
 
MGBIX AMG GW&K ESG Bond I
21.82
+0.32%
 
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.31%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.81
+0.28%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
24.83
+0.28%
 
CPHUX Columbia Strategic Income Inst3
21.42
+0.28%
 
GMODX GMO Opportunistic Income Fund
24.41
+0.25%
 
LSIZX Columbia Strategic Income Inst
21.49
+0.23%
 
CTIVX Columbia Strategic Income Inst2
21.51
+0.23%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.14
+0.22%
 
ARINX Archer Income
18.15
+0.22%
 
PTIMX Performance Trust Municipal Bond Instl
22.75
+0.22%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.62
+0.20%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.63
+0.20%
 
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.66
+0.20%
 
CDSRX Calvert Short Duration Income R6
15.85
+0.19%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.99
+0.19%
 
HNRIX Hennessy Energy Transition Instl
27.74
+0.18%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.70
+0.17%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.11
+0.15%
 
HNRGX Hennessy Energy Transition Investor
27.11
+0.15%
 
CSDAX Calvert Short Duration Income A
15.74
+0.13%
 
CDSIX Calvert Short Duration Income Fund
15.85
+0.13%
 
GILPX Guggenheim Limited Duration P
24.56
+0.12%
 
GILDX Guggenheim Limited Duration A
24.57
+0.12%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.04
+0.12%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.12
+0.11%
 
GIKRX Guggenheim Limited Duration R6
24.55
+0.08%
 
GILHX Guggenheim Limited Duration Instl
24.56
+0.08%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.82
+0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.06%
 
TORTX Tortoise Energy Infrastructure TR A
18.80
+0.05%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
GIOSX Guggenheim Macro Opportunities R6
24.79
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
17.48
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.08
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.96
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
17.36
0.00%
 
BSPIX iShares S&P 500 Index Institutional
658.19
0.00%
 
BSPAX iShares S&P 500 Index Investor A
657.77
0.00%
 
WFSPX iShares S&P 500 Index K
658.43
0.00%
 
TORIX Tortoise Energy Infrastructure TR Ins
19.12
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.80
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.93
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.78
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
23.68
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.19
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.67
0.00%
 
GIOAX Guggenheim Macro Opportunities A
24.76
0.00%
 
BSPGX iShares S&P 500 Index G
658.44
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.65
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
18.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
22.10
0.00%
 
BSPSX iShares S&P 500 Index Service
657.90
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
17.23
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
22.26
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
23.81
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.86
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
23.03
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
22.43
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
22.07
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.55
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.86
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.74
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
23.03
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
19.26
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
17.00
0.00%