Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,929.24 +939.17 (+1.49%) CMC Crypto 200
1,327.52 +50.54 (+3.96%)
Janus Henderson Forty N (JFRNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 01 May 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 30 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 29 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 26 Apr 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | - |
| 25 Apr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 24 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| 23 Apr 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 22 Apr 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 19 Apr 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 18 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 17 Apr 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 16 Apr 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 15 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 12 Apr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 11 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 10 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 09 Apr 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 08 Apr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 05 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 Apr 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 03 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 02 Apr 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 01 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 28 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 27 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 26 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 25 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 22 Mar 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 21 Mar 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| 20 Mar 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 19 Mar 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 18 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 15 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 14 Mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 13 Mar 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 12 Mar 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 11 Mar 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 08 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 07 Mar 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 06 Mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 05 Mar 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 04 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 01 Mar 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 29 Feb 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 28 Feb 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 27 Feb 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 26 Feb 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 23 Feb 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 22 Feb 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 21 Feb 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 20 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 16 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 15 Feb 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 14 Feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 13 Feb 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 12 Feb 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 09 Feb 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 08 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 07 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 06 Feb 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| 05 Feb 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 02 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 01 Feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 31 Jan 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 30 Jan 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 29 Jan 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 26 Jan 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 25 Jan 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 24 Jan 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 23 Jan 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 22 Jan 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 19 Jan 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 18 Jan 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 17 Jan 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 16 Jan 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 12 Jan 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 11 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 10 Jan 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 09 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 08 Jan 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 05 Jan 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 04 Jan 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 03 Jan 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 02 Jan 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 29 Dec 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 28 Dec 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 27 Dec 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 26 Dec 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 22 Dec 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 21 Dec 2023 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 20 Dec 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 19 Dec 2023 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 18 Dec 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 15 Dec 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 14 Dec 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 13 Dec 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 12 Dec 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 11 Dec 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.