Johnson Enhanced Return Fund (JENHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.38
+0.03 (0.17%)
May 20, 2025, 8:06 AM EDT
JENHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
| May 19, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.17% |
| May 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.70% |
| May 15, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.64% |
| May 14, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| May 13, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.65% |
| May 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 3.15% |
| May 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.06% |
| May 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.43% |
| May 7, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% |
| May 6, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.73% |
| May 5, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.66% |
| May 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.41% |
| May 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.49% |
| Apr 30, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.12% |
| Apr 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Apr 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.19% |
| Apr 25, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.81% |
| Apr 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.24% |
| Apr 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.62% |
| Apr 22, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 2.46% |
| Apr 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -2.40% |
| Apr 17, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.13% |
| Apr 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.10% |
| Apr 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.13% |
| Apr 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.09% |
| Apr 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.57% |
| Apr 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -3.41% |
| Apr 9, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 9.16% |
| Apr 8, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.56% |
| Apr 7, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.54% |
| Apr 4, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -5.90% |
| Apr 3, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -4.60% |
| Apr 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.61% |
| Apr 1, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.43% |
| Mar 31, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Mar 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.87% |
| Mar 27, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.31% |
| Mar 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.62 | -1.12% |
| Mar 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.81 | 0.24% |
| Mar 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.77 | 1.56% |
| Mar 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.51 | 0.12% |
| Mar 20, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.49 | -0.24% |
| Mar 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.53 | 1.21% |
| Mar 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.33 | -1.08% |
| Mar 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.51 | 0.66% |
| Mar 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.40 | 1.97% |
| Mar 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.08 | -1.28% |
| Mar 12, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.29 | 0.43% |
| Mar 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.22 | -0.85% |