Janus Henderson Forty Fund Class R (JDCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.95
-1.02 (-2.13%)
Oct 31, 2024, 8:00 PM EDT
JDCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.13% |
| Oct 30, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.44% |
| Oct 29, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.48% |
| Oct 28, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.13% |
| Oct 25, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.40% |
| Oct 24, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.04% |
| Oct 23, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -1.30% |
| Oct 22, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.02% |
| Oct 21, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.23% |
| Oct 18, 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.42% |
| Oct 17, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.54% |
| Oct 16, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.17% |
| Oct 15, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.28% |
| Oct 14, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.75% |
| Oct 11, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.84% |
| Oct 10, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.13% |
| Oct 9, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.57% |
| Oct 8, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 1.26% |
| Oct 7, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.95% |
| Oct 4, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.94% |
| Oct 3, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.02% |
| Oct 2, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.09% |
| Oct 1, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -1.06% |
| Sep 30, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.32% |
| Sep 27, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.61% |
| Sep 26, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.45% |
| Sep 25, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.06% |
| Sep 24, 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.38% |
| Sep 23, 2024 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.02% |
| Sep 20, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -0.32% |
| Sep 19, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 2.00% |
| Sep 18, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.30% |
| Sep 17, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.09% |
| Sep 16, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.06% |
| Sep 13, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.63% |
| Sep 12, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.85% |
| Sep 11, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 1.74% |
| Sep 10, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.97% |
| Sep 9, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 1.35% |
| Sep 6, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -1.77% |
| Sep 5, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.02% |
| Sep 4, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.18% |
| Sep 3, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -2.74% |
| Aug 30, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.14% |
| Aug 29, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.09% |
| Aug 28, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.81% |
| Aug 27, 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.31% |
| Aug 26, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.61% |
| Aug 23, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.39% |
| Aug 22, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -1.33% |
| Aug 21, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.46% |
| Aug 20, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.09% |
| Aug 19, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.93% |
| Aug 16, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Aug 15, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.14% |
| Aug 14, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.41% |
| Aug 13, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 2.05% |
| Aug 12, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.86% |
| Aug 9, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Aug 8, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | 2.62% |
| Aug 7, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -0.80% |
| Aug 6, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.29% |
| Aug 5, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -3.11% |
| Aug 2, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -2.29% |
| Aug 1, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | -1.43% |
| Jul 31, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.38% |
| Jul 30, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.43% |
| Jul 29, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.11% |
| Jul 26, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.22% |
| Jul 25, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -0.78% |
| Jul 24, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -3.12% |
| Jul 23, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.20% |
| Jul 22, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.33% |
| Jul 19, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.54% |
| Jul 18, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.73% |
| Jul 17, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -2.60% |
| Jul 16, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.15% |
| Jul 15, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.06% |
| Jul 12, 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.59% |
| Jul 11, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.33% |
| Jul 10, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 1.04% |
| Jul 9, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.07% |
| Jul 8, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 0.22% |
| Jul 5, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 0.99% |
| Jul 3, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 0.55% |
| Jul 2, 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.53% |
| Jul 1, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.29% |
| Jun 28, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.75% |
| Jun 27, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.31% |
| Jun 26, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.18% |
| Jun 25, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.96% |
| Jun 24, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.62% |
| Jun 21, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.13% |
| Jun 20, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.33% |
| Jun 18, 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.24% |
| Jun 17, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.56% |
| Jun 14, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.13% |
| Jun 13, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| Jun 12, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.43% |
| Jun 11, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.36% |