Janus Henderson Growth And Income S (JADGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - |
| 02 Jul 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 01 Jul 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 28 Jun 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 27 Jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 26 Jun 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 25 Jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 24 Jun 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 21 Jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 20 Jun 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 18 Jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 17 Jun 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 14 Jun 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 13 Jun 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 12 Jun 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 11 Jun 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 10 Jun 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 07 Jun 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| 06 Jun 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 05 Jun 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 04 Jun 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 03 Jun 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 31 May 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 30 May 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 29 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 28 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 24 May 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 23 May 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 22 May 2024 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | - |
| 21 May 2024 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | - |
| 20 May 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 17 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 16 May 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | - |
| 15 May 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 14 May 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 13 May 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | - |
| 10 May 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 09 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 08 May 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 07 May 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 06 May 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 03 May 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 02 May 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 01 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 30 Apr 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 29 Apr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 26 Apr 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 25 Apr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 24 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 23 Apr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 22 Apr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 19 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 18 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 17 Apr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 16 Apr 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 15 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 12 Apr 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - |
| 11 Apr 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 10 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 09 Apr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 08 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 05 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 04 Apr 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | - |
| 03 Apr 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 02 Apr 2024 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | - |
| 01 Apr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 28 Mar 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 28 Mar 2024 | 0.166 Dividend | |||||
| 27 Mar 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 73.36 | - |
| 26 Mar 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.55 | - |
| 25 Mar 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.71 | - |
| 22 Mar 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.20 | - |
| 21 Mar 2024 | 73.85 | 73.85 | 73.85 | 73.85 | 73.68 | - |
| 20 Mar 2024 | 73.82 | 73.82 | 73.82 | 73.82 | 73.65 | - |
| 19 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.07 | - |
| 18 Mar 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.57 | - |
| 15 Mar 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.39 | - |
| 14 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.94 | - |
| 13 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.94 | - |
| 12 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.11 | - |
| 11 Mar 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.35 | - |
| 08 Mar 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.42 | - |
| 07 Mar 2024 | 73.02 | 73.02 | 73.02 | 73.02 | 72.86 | - |
| 06 Mar 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 72.33 | - |
| 05 Mar 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.12 | - |
| 04 Mar 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 72.91 | - |
| 01 Mar 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.04 | - |
| 29 Feb 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.52 | - |
| 28 Feb 2024 | 72.51 | 72.51 | 72.51 | 72.51 | 72.35 | - |
| 27 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.43 | - |
| 26 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.47 | - |
| 23 Feb 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.62 | - |
| 22 Feb 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.59 | - |
| 21 Feb 2024 | 71.59 | 71.59 | 71.59 | 71.59 | 71.43 | - |
| 20 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.24 | - |
| 16 Feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.52 | - |
| 15 Feb 2024 | 71.81 | 71.81 | 71.81 | 71.81 | 71.65 | - |
| 14 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.32 | - |
| 13 Feb 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.76 | - |
| 12 Feb 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.