Johnson International Fund (JINTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.55
+0.01 (0.03%)
Apr 25, 2025, 4:00 PM EDT
JINTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.03% |
| Apr 24, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.35% |
| Apr 23, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.74% |
| Apr 22, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 2.32% |
| Apr 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.59% |
| Apr 17, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.06% |
| Apr 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.05% |
| Apr 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.60% |
| Apr 14, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.14% |
| Apr 11, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.72% |
| Apr 10, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.92% |
| Apr 9, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 6.66% |
| Apr 8, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.35% |
| Apr 7, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -2.43% |
| Apr 4, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -5.93% |
| Apr 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -2.42% |
| Apr 2, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.03% |
| Apr 1, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.26% |
| Mar 31, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.48% |
| Mar 28, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.35% |
| Mar 27, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.03% |
| Mar 26, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -1.05% |
| Mar 25, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.37% |
| Mar 24, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Mar 21, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.49% |
| Mar 20, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.86% |
| Mar 19, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.18% |
| Mar 18, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.15% |
| Mar 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.47% |
| Mar 14, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 2.04% |
| Mar 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.54% |
| Mar 12, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.29% |
| Mar 11, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.03% |
| Mar 10, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.08% |
| Mar 7, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.88% |
| Mar 6, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.47% |
| Mar 5, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 2.73% |
| Mar 4, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.06% |
| Mar 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.06% |
| Feb 28, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.48% |
| Feb 27, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.51% |
| Feb 26, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.22% |
| Feb 25, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.63% |
| Feb 24, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.79% |
| Feb 21, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.16% |
| Feb 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.66% |
| Feb 19, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.78% |
| Feb 18, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.57% |
| Feb 14, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.38% |
| Feb 13, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.22% |