UK markets close in 3 hours 12 minutes

Johnson Institutional Core Bond (JIBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.90+0.05 (+0.36%)
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202413.9013.9013.9013.9013.90-
26 Apr 202413.8513.8513.8513.8513.85-
25 Apr 202413.8513.8513.8513.8513.85-
24 Apr 202413.9013.9013.9013.9013.90-
23 Apr 202413.9413.9413.9413.9413.94-
22 Apr 202413.9113.9113.9113.9113.91-
19 Apr 202413.9013.9013.9013.9013.90-
18 Apr 202413.8813.8813.8813.8813.88-
17 Apr 202413.9313.9313.9313.9313.93-
16 Apr 202413.8513.8513.8513.8513.85-
15 Apr 202413.9013.9013.9013.9013.90-
12 Apr 202414.0014.0014.0014.0014.00-
11 Apr 202413.9513.9513.9513.9513.95-
10 Apr 202413.9713.9713.9713.9713.97-
09 Apr 202414.1414.1414.1414.1414.14-
08 Apr 202414.0914.0914.0914.0914.09-
05 Apr 202414.1014.1014.1014.1014.10-
04 Apr 202414.1814.1814.1814.1814.18-
03 Apr 202414.1414.1414.1414.1414.14-
02 Apr 202414.1314.1314.1314.1314.13-
01 Apr 202414.1514.1514.1514.1514.15-
28 Mar 202414.2614.2614.2614.2614.26-
27 Mar 202414.2714.2714.2714.2714.27-
26 Mar 202414.2714.2714.2714.2714.27-
25 Mar 202414.2614.2614.2614.2614.26-
22 Mar 202414.2814.2814.2814.2814.28-
21 Mar 202414.2214.2214.2214.2214.22-
20 Mar 202414.2214.2214.2214.2214.22-
19 Mar 202414.1914.1914.1914.1914.19-
18 Mar 202414.1514.1514.1514.1514.15-
15 Mar 202414.1714.1714.1714.1714.17-
14 Mar 202414.1814.1814.1814.1814.18-
13 Mar 202414.2814.2814.2814.2814.28-
12 Mar 202414.3014.3014.3014.3014.30-
11 Mar 202414.3514.3514.3514.3514.35-
08 Mar 202414.3714.3714.3714.3714.37-
07 Mar 202414.3414.3414.3414.3414.34-
06 Mar 202414.3214.3214.3214.3214.32-
05 Mar 202414.2814.2814.2814.2814.28-
04 Mar 202414.2114.2114.2114.2114.21-
01 Mar 202414.2314.2314.2314.2314.23-
29 Feb 202414.1714.1714.1714.1714.17-
28 Feb 202414.1514.1514.1514.1514.15-
27 Feb 202414.1114.1114.1114.1114.11-
26 Feb 202414.1814.1814.1814.1814.18-
23 Feb 202414.2014.2014.2014.2014.20-
22 Feb 202414.1514.1514.1514.1514.15-
21 Feb 202414.1414.1414.1414.1414.14-
20 Feb 202414.1914.1914.1914.1914.19-
16 Feb 202414.1614.1614.1614.1614.16-
15 Feb 202414.2114.2114.2114.2114.21-
14 Feb 202414.1714.1714.1714.1714.17-
13 Feb 202414.1214.1214.1214.1214.12-
12 Feb 202414.2514.2514.2514.2514.25-
09 Feb 202414.2514.2514.2514.2514.25-
08 Feb 202414.2614.2614.2614.2614.26-
07 Feb 202414.3014.3014.3014.3014.30-
06 Feb 202414.3314.3314.3314.3314.33-
05 Feb 202414.2614.2614.2614.2614.26-
02 Feb 202414.3814.3814.3814.3814.38-
01 Feb 202414.5214.5214.5214.5214.52-
31 Jan 202414.4314.4314.4314.4314.43-
30 Jan 202414.3614.3614.3614.3614.36-
29 Jan 202414.3414.3414.3414.3414.34-
29 Jan 20240.042 Dividend
26 Jan 202414.3114.3114.3114.3114.27-
25 Jan 202414.3314.3314.3314.3314.29-
24 Jan 202414.2714.2714.2714.2714.23-
23 Jan 202414.3014.3014.3014.3014.26-
22 Jan 202414.3314.3314.3314.3314.29-
19 Jan 202414.3014.3014.3014.3014.26-
18 Jan 202414.2914.2914.2914.2914.25-
17 Jan 202414.3214.3214.3214.3214.28-
16 Jan 202414.3714.3714.3714.3714.33-
12 Jan 202414.4714.4714.4714.4714.43-
11 Jan 202414.4314.4314.4314.4314.39-
10 Jan 202414.3614.3614.3614.3614.32-
09 Jan 202414.3814.3814.3814.3814.34-
08 Jan 202414.3914.3914.3914.3914.35-
05 Jan 202414.3314.3314.3314.3314.29-
04 Jan 202414.3714.3714.3714.3714.33-
03 Jan 202414.4514.4514.4514.4514.41-
02 Jan 202414.4414.4414.4414.4414.40-
29 Dec 202314.5014.5014.5014.5014.46-
28 Dec 202314.5214.5214.5214.5214.48-
27 Dec 202314.5714.5714.5714.5714.53-
27 Dec 20230.043 Dividend
26 Dec 202314.5114.5114.5114.5114.42-
22 Dec 202314.5014.5014.5014.5014.41-
21 Dec 202314.5014.5014.5014.5014.41-
20 Dec 202314.5114.5114.5114.5114.42-
19 Dec 202314.4514.4514.4514.4514.36-
18 Dec 202314.4314.4314.4314.4314.35-
15 Dec 202314.4614.4614.4614.4614.37-
14 Dec 202314.4714.4714.4714.4714.38-
13 Dec 202314.3514.3514.3514.3514.27-
12 Dec 202314.1514.1514.1514.1514.07-
11 Dec 202314.1214.1214.1214.1214.04-
08 Dec 202314.1214.1214.1214.1214.04-
07 Dec 202314.1814.1814.1814.1814.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...