Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 11:08AM ET - U.S. Markets close in 4 hours and 52 minutes. Dow  0.06% Nasdaq  0.65%

Janus Adviser INTECH Risk-Mgd Value R (JRSRX)

On Nov 17: 6.75   0.18 (2.60%)

MORE ON JRSRX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Mar-09 6.04 6.04 6.04 6.04 0 6.04 23-Mar-09 6.19 6.19 6.19 6.19 0 6.19 20-Mar-09 5.73 5.73 5.73 5.73 0 5.73 19-Mar-09 5.88 5.88 5.88 5.88 0 5.88 18-Mar-09 6.01 6.01 6.01 6.01 0 6.01 17-Mar-09 5.85 5.85 5.85 5.85 0 5.85 16-Mar-09 5.66 5.66 5.66 5.66 0 5.66 13-Mar-09 5.68 5.68 5.68 5.68 0 5.68 12-Mar-09 5.64 5.64 5.64 5.64 0 5.64 11-Mar-09 5.35 5.35 5.35 5.35 0 5.35 10-Mar-09 5.36 5.36 5.36 5.36 0 5.36 9-Mar-09 4.98 4.98 4.98 4.98 0 4.98 6-Mar-09 5.00 5.00 5.00 5.00 0 5.00 5-Mar-09 4.98 4.98 4.98 4.98 0 4.98 4-Mar-09 5.23 5.23 5.23 5.23 0 5.23 3-Mar-09 5.14 5.14 5.14 5.14 0 5.14 2-Mar-09 5.21 5.21 5.21 5.21 0 5.21 27-Feb-09 5.50 5.50 5.50 5.50 0 5.50 26-Feb-09 5.68 5.68 5.68 5.68 0 5.68 25-Feb-09 5.74 5.74 5.74 5.74 0 5.74 24-Feb-09 5.78 5.78 5.78 5.78 0 5.78 23-Feb-09 5.52 5.52 5.52 5.52 0 5.52 20-Feb-09 5.70 5.70 5.70 5.70 0 5.70 19-Feb-09 5.79 5.79 5.79 5.79 0 5.79 18-Feb-09 5.87 5.87 5.87 5.87 0 5.87 17-Feb-09 5.91 5.91 5.91 5.91 0 5.91 13-Feb-09 6.22 6.22 6.22 6.22 0 6.22 12-Feb-09 6.31 6.31 6.31 6.31 0 6.31 11-Feb-09 6.33 6.33 6.33 6.33 0 6.33 10-Feb-09 6.25 6.25 6.25 6.25 0 6.25 9-Feb-09 6.63 6.63 6.63 6.63 0 6.63 6-Feb-09 6.58 6.58 6.58 6.58 0 6.58 5-Feb-09 6.36 6.36 6.36 6.36 0 6.36 4-Feb-09 6.29 6.29 6.29 6.29 0 6.29 3-Feb-09 6.37 6.37 6.37 6.37 0 6.37 2-Feb-09 6.32 6.32 6.32 6.32 0 6.32 30-Jan-09 6.35 6.35 6.35 6.35 0 6.35 29-Jan-09 6.50 6.50 6.50 6.50 0 6.50 28-Jan-09 6.77 6.77 6.77 6.77 0 6.77 27-Jan-09 6.50 6.50 6.50 6.50 0 6.50 26-Jan-09 6.44 6.44 6.44 6.44 0 6.44 23-Jan-09 6.42 6.42 6.42 6.42 0 6.42 22-Jan-09 6.40 6.40 6.40 6.40 0 6.40 21-Jan-09 6.52 6.52 6.52 6.52 0 6.52 20-Jan-09 6.23 6.23 6.23 6.23 0 6.23 16-Jan-09 6.62 6.62 6.62 6.62 0 6.62 15-Jan-09 6.59 6.59 6.59 6.59 0 6.59 14-Jan-09 6.61 6.61 6.61 6.61 0 6.61 13-Jan-09 6.86 6.86 6.86 6.86 0 6.86 12-Jan-09 6.84 6.84 6.84 6.84 0 6.84 8-Jan-09 7.20 7.20 7.20 7.20 0 7.20 7-Jan-09 7.18 7.18 7.18 7.18 0 7.18 6-Jan-09 7.40 7.40 7.40 7.40 0 7.40 5-Jan-09 7.34 7.34 7.34 7.34 0 7.34 2-Jan-09 7.40 7.40 7.40 7.40 0 7.40 31-Dec-08 7.19 7.19 7.19 7.19 0 7.19 30-Dec-08 7.05 7.05 7.05 7.05 0 7.05 29-Dec-08 6.87 6.87 6.87 6.87 0 6.87 26-Dec-08 6.91 6.91 6.91 6.91 0 6.91 24-Dec-08 6.87 6.87 6.87 6.87 0 6.87 23-Dec-08 6.81 6.81 6.81 6.81 0 6.81 22-Dec-08 6.88 6.88 6.88 6.88 0 6.88 18-Dec-08 7.01 7.01 7.01 7.01 0 7.01 18-Dec-08 $ 0.14975 Dividend 17-Dec-08 7.39 7.39 7.39 7.39 0 7.24 16-Dec-08 7.39 7.39 7.39 7.39 0 7.24 15-Dec-08 6.98 6.98 6.98 6.98 0 6.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions