Janus Henderson Forty Fund Class A (JDCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.22
+0.33 (0.66%)
May 9, 2025, 8:09 AM EDT
JDCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.14% |
| May 8, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.66% |
| May 7, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.48% |
| May 6, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.33% |
| May 5, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.49% |
| May 2, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 1.75% |
| May 1, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.62% |
| Apr 30, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.37% |
| Apr 29, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.64% |
| Apr 28, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.14% |
| Apr 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 1.11% |
| Apr 24, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 2.79% |
| Apr 23, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 2.35% |
| Apr 22, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 2.73% |
| Apr 21, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -2.82% |
| Apr 17, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.65% |
| Apr 16, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.59% |
| Apr 15, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.11% |
| Apr 14, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.30% |
| Apr 11, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.95% |
| Apr 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.99% |
| Apr 9, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 10.85% |
| Apr 8, 2025 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | -1.50% |
| Apr 7, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.34% |
| Apr 4, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -5.55% |
| Apr 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -5.35% |
| Apr 2, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.84% |
| Apr 1, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.70% |
| Mar 31, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.70% |
| Mar 28, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -2.74% |
| Mar 27, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.50% |
| Mar 26, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -2.39% |
| Mar 25, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.08% |
| Mar 24, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.88% |
| Mar 21, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.40% |
| Mar 20, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.12% |
| Mar 19, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.43% |
| Mar 18, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -1.62% |
| Mar 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.84% |
| Mar 14, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 2.37% |
| Mar 13, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -1.86% |
| Mar 12, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.18% |
| Mar 11, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.14% |
| Mar 10, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -3.36% |
| Mar 7, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.14% |
| Mar 6, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -2.96% |
| Mar 5, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 1.98% |
| Mar 4, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.56% |
| Mar 3, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -2.47% |
| Feb 28, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 1.61% |