Janus Henderson Enterprise R (JDMRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| 29 Apr 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
| 26 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| 25 Apr 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 24 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 23 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 22 Apr 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
| 19 Apr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 18 Apr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 17 Apr 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 16 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
| 15 Apr 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
| 12 Apr 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
| 11 Apr 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| 10 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 09 Apr 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
| 08 Apr 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 05 Apr 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 04 Apr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 03 Apr 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
| 02 Apr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
| 01 Apr 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 28 Mar 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 27 Mar 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
| 26 Mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 25 Mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 22 Mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
| 21 Mar 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 20 Mar 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 19 Mar 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
| 18 Mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 15 Mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
| 14 Mar 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 13 Mar 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 12 Mar 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 11 Mar 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 08 Mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
| 07 Mar 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| 06 Mar 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
| 05 Mar 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
| 04 Mar 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 01 Mar 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 29 Feb 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 28 Feb 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
| 27 Feb 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 26 Feb 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
| 23 Feb 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 22 Feb 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 21 Feb 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
| 20 Feb 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 16 Feb 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
| 15 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 14 Feb 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 13 Feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 12 Feb 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
| 09 Feb 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
| 08 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 07 Feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 06 Feb 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
| 05 Feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 02 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
| 01 Feb 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
| 31 Jan 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 30 Jan 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 29 Jan 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
| 26 Jan 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 25 Jan 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| 24 Jan 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 23 Jan 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
| 22 Jan 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
| 19 Jan 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| 18 Jan 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 17 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 16 Jan 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
| 12 Jan 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| 11 Jan 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 10 Jan 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 09 Jan 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 08 Jan 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
| 05 Jan 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
| 04 Jan 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 03 Jan 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 02 Jan 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 29 Dec 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
| 28 Dec 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 27 Dec 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 26 Dec 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| 22 Dec 2023 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 21 Dec 2023 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 20 Dec 2023 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 19 Dec 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| 18 Dec 2023 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 15 Dec 2023 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 14 Dec 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 13 Dec 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
| 12 Dec 2023 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 11 Dec 2023 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
| 08 Dec 2023 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
| 07 Dec 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| *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.