Johnson Institutional Core Bond Fund Class F (JIMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.52
+0.01 (0.07%)
May 16, 2025, 4:00 PM EDT
JIMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| May 19, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| May 16, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| May 15, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.62% |
| May 14, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.28% |
| May 13, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.07% |
| May 12, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.48% |
| May 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% |
| May 8, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.62% |
| May 7, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| May 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.21% |
| May 5, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| May 2, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.48% |
| May 1, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Apr 30, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Apr 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% |
| Apr 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Apr 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.61 | 0.41% |
| Apr 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.55% |
| Apr 23, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.47 | 0.21% |
| Apr 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | 0.28% |
| Apr 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.40 | -0.69% |
| Apr 17, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.50 | -0.21% |
| Apr 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.53 | 0.34% |
| Apr 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | 0.28% |
| Apr 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | 0.70% |
| Apr 11, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.34 | -0.28% |
| Apr 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.38 | -0.62% |
| Apr 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.47 | -0.07% |
| Apr 8, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.48 | -0.68% |
| Apr 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.58 | -1.35% |
| Apr 4, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.78 | 0.14% |
| Apr 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | 0.68% |
| Apr 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | -0.14% |
| Apr 1, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.68 | 0.34% |
| Mar 31, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.63 | 0.20% |
| Mar 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.60 | 0.62% |
| Mar 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.51 | -0.41% |
| Mar 26, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.52 | -0.20% |
| Mar 25, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.55 | 0.14% |
| Mar 24, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.53 | -0.48% |
| Mar 21, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.60 | -0.14% |
| Mar 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.62 | 0.14% |
| Mar 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.60 | 0.34% |
| Mar 18, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.55 | 0.14% |
| Mar 17, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.53 | 0.14% |
| Mar 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -0.21% |
| Mar 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.54 | 0.27% |
| Mar 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.50 | -0.27% |
| Mar 11, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.54 | -0.41% |