Janus Henderson Growth And Income A (JDNAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 27 Jun 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 26 Jun 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 25 Jun 2024 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | - |
| 24 Jun 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| 21 Jun 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 20 Jun 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 18 Jun 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 17 Jun 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 14 Jun 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| 13 Jun 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 12 Jun 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 11 Jun 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 10 Jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 07 Jun 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 06 Jun 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 05 Jun 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| 04 Jun 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 03 Jun 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 31 May 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 30 May 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 29 May 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 28 May 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 24 May 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 23 May 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 22 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 21 May 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 20 May 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 17 May 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| 16 May 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 15 May 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
| 14 May 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 13 May 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 10 May 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 09 May 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 08 May 2024 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | - |
| 07 May 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | - |
| 06 May 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 03 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 02 May 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 01 May 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 30 Apr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 29 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 26 Apr 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 25 Apr 2024 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - |
| 24 Apr 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | - |
| 23 Apr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 22 Apr 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 19 Apr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 18 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 17 Apr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | - |
| 16 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 15 Apr 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 12 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 11 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 10 Apr 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| 09 Apr 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 08 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 05 Apr 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 04 Apr 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 03 Apr 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 02 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 01 Apr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 28 Mar 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | - |
| 28 Mar 2024 | 0.187 Dividend | |||||
| 27 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.39 | - |
| 26 Mar 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.57 | - |
| 25 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.73 | - |
| 22 Mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.23 | - |
| 21 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.71 | - |
| 20 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.67 | - |
| 19 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.09 | - |
| 18 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.59 | - |
| 15 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.42 | - |
| 14 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.97 | - |
| 13 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 72.96 | - |
| 12 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.14 | - |
| 11 Mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.38 | - |
| 08 Mar 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.44 | - |
| 07 Mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.87 | - |
| 06 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.36 | - |
| 05 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.14 | - |
| 04 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.92 | - |
| 01 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.06 | - |
| 29 Feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.54 | - |
| 28 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.37 | - |
| 27 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.45 | - |
| 26 Feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.49 | - |
| 23 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.63 | - |
| 22 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.61 | - |
| 21 Feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.45 | - |
| 20 Feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.26 | - |
| 16 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.54 | - |
| 15 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.66 | - |
| 14 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.34 | - |
| 13 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.78 | - |
| 12 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.74 | - |
| 09 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 71.83 | - |
| 08 Feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.45 | - |
| 07 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.32 | - |
| *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.