Henderson US Growth Opportunities C (HGRCX)

9.70
-0.29 (-2.90%)
Exchange
NAS
PEGRatio
0.00

Henderson US Growth Opportunities C (HGRCX) Historicals

Date Open High Low Vol Cls adjCls
16-02-05 9.70 9.70 9.70 0 9.70 9.70
16-02-04 9.99 9.99 9.99 0 9.99 9.99
16-02-03 9.99 9.99 9.99 0 9.99 9.99
16-02-02 9.97 9.97 9.97 0 9.97 9.97
16-02-01 10.15 10.15 10.15 0 10.15 10.15
16-01-29 10.13 10.13 10.13 0 10.13 10.13
16-01-28 9.83 9.83 9.83 0 9.83 9.83
16-01-27 9.78 9.78 9.78 0 9.78 9.78
16-01-26 9.87 9.87 9.87 0 9.87 9.87
Date Open High Low Vol Cls adjCls
16-01-25 9.78 9.78 9.78 0 9.78 9.78
16-01-22 9.96 9.96 9.96 0 9.96 9.96
16-01-21 9.78 9.78 9.78 0 9.78 9.78
16-01-20 9.77 9.77 9.77 0 9.77 9.77
16-01-19 9.83 9.83 9.83 0 9.83 9.83
16-01-15 9.81 9.81 9.81 0 9.81 9.81
16-01-14 9.99 9.99 9.99 0 9.99 9.99
16-01-13 9.86 9.86 9.86 0 9.86 9.86
16-01-12 10.11 10.11 10.11 0 10.11 10.11
Date Open High Low Vol Cls adjCls
16-01-11 9.98 9.98 9.98 0 9.98 9.98
16-01-08 10.03 10.03 10.03 0 10.03 10.03
16-01-07 10.16 10.16 10.16 0 10.16 10.16
16-01-06 10.36 10.36 10.36 0 10.36 10.36
16-01-05 10.51 10.51 10.51 0 10.51 10.51
16-01-04 10.49 10.49 10.49 0 10.49 10.49
15-12-31 10.70 10.70 10.70 0 10.70 10.70
15-12-30 10.81 10.81 10.81 0 10.81 10.81
15-12-29 10.89 10.89 10.89 0 10.89 10.89
Date Open High Low Vol Cls adjCls
15-12-28 10.78 10.78 10.78 0 10.78 10.78
15-12-24 10.80 10.80 10.80 0 10.80 10.80
15-12-23 10.81 10.81 10.81 0 10.81 10.81
15-12-22 10.68 10.68 10.68 0 10.68 10.68
15-12-21 10.60 10.60 10.60 0 10.60 10.60
15-12-18 10.54 10.54 10.54 0 10.54 10.54
15-12-17 10.73 10.73 10.73 0 10.73 10.73
15-12-16 10.88 10.88 10.88 0 10.88 10.88
15-12-15 10.75 10.75 10.75 0 10.75 10.75
Date Open High Low Vol Cls adjCls
15-12-14 10.66 10.66 10.66 0 10.66 10.66
15-12-11 10.59 10.59 10.59 0 10.59 10.59
15-12-10 10.78 10.78 10.78 0 10.78 10.78
15-12-09 10.75 10.75 10.75 0 10.75 10.75
15-12-08 10.90 10.90 10.90 0 10.90 10.90
15-12-07 10.92 10.92 10.92 0 10.92 10.92
15-12-04 10.98 10.98 10.98 0 10.98 10.98
15-12-03 10.79 10.79 10.79 0 10.79 10.79
15-12-02 10.99 10.99 10.99 0 10.99 10.99
Date Open High Low Vol Cls adjCls
15-12-01 11.09 11.09 11.09 0 11.09 11.09
15-11-30 11.01 11.01 11.01 0 11.01 11.01
15-11-27 11.07 11.07 11.07 0 11.07 11.07
15-11-25 11.06 11.06 11.06 0 11.06 11.06
15-11-24 11.03 11.03 11.03 0 11.03 11.03
15-11-23 11.03 11.03 11.03 0 11.03 11.03
15-11-20 11.04 11.04 11.04 0 11.04 11.04
15-11-19 10.96 10.96 10.96 0 10.96 10.96
15-11-18 10.95 10.95 10.95 0 10.95 10.95
Date Open High Low Vol Cls adjCls
15-11-17 10.76 10.76 10.76 0 10.76 10.76
15-11-16 10.78 10.78 10.78 0 10.78 10.78
15-11-13 10.63 10.63 10.63 0 10.63 10.63
15-11-12 10.81 10.81 10.81 0 10.81 10.81
15-11-11 10.98 10.98 10.98 0 10.98 10.98
15-11-10 11.07 11.07 11.07 0 11.07 11.07
15-11-09 10.99 10.99 10.99 0 10.99 10.99
15-11-06 11.10 11.10 11.10 0 11.10 11.10
15-11-05 11.09 11.09 11.09 0 11.09 11.09
Date Open High Low Vol Cls adjCls
15-11-04 11.12 11.12 11.12 0 11.12 11.12
15-11-03 11.15 11.15 11.15 0 11.15 11.15
15-11-02 11.13 11.13 11.13 0 11.13 11.13
15-10-30 11.04 11.04 11.04 0 11.04 11.04
15-10-29 11.05 11.05 11.05 0 11.05 11.05
15-10-28 11.07 11.07 11.07 0 11.07 11.07
15-10-27 10.98 10.98 10.98 0 10.98 10.98
15-10-26 10.97 10.97 10.97 0 10.97 10.97
15-10-23 10.94 10.94 10.94 0 10.94 10.94
Date Open High Low Vol Cls adjCls
15-10-22 10.95 10.95 10.95 0 10.95 10.95
15-10-21 10.82 10.82 10.82 0 10.82 10.82
15-10-20 10.89 10.89 10.89 0 10.89 10.89
15-10-19 10.90 10.90 10.90 0 10.90 10.90
15-10-16 10.87 10.87 10.87 0 10.87 10.87
15-10-15 10.83 10.83 10.83 0 10.83 10.83
15-10-14 10.66 10.66 10.66 0 10.66 10.66
15-10-13 10.75 10.75 10.75 0 10.75 10.75
15-10-12 10.86 10.86 10.86 0 10.86 10.86
Date Open High Low Vol Cls adjCls
15-10-09 10.83 10.83 10.83 0 10.83 10.83
15-10-08 10.78 10.78 10.78 0 10.78 10.78
15-10-07 10.64 10.64 10.64 0 10.64 10.64
15-10-06 10.54 10.54 10.54 0 10.54 10.54
15-10-05 10.64 10.64 10.64 0 10.64 10.64
15-10-02 10.47 10.47 10.47 0 10.47 10.47
15-10-01 10.32 10.32 10.32 0 10.32 10.32
15-09-30 10.29 10.29 10.29 0 10.29 10.29
15-09-29 10.08 10.08 10.08 0 10.08 10.08
Date Open High Low Vol Cls adjCls
15-09-28 10.05 10.05 10.05 0 10.05 10.05
15-09-25 10.34 10.34 10.34 0 10.34 10.34
15-09-24 10.38 10.38 10.38 0 10.38 10.38
15-09-23 10.45 10.45 10.45 0 10.45 10.45
15-09-22 10.45 10.45 10.45 0 10.45 10.45
15-09-21 10.57 10.57 10.57 0 10.57 10.57
15-09-18 10.50 10.50 10.50 0 10.50 10.50
15-09-17 10.67 10.67 10.67 0 10.67 10.67
15-09-16 10.69 10.69 10.69 0 10.69 10.69
Date Open High Low Vol Cls adjCls
15-09-15 10.58 10.58 10.58 0 10.58 10.58
15-09-14 10.45 10.45 10.45 0 10.45 10.45
15-09-11 10.52 10.52 10.52 0 10.52 10.52
15-09-10 10.45 10.45 10.45 0 10.45 10.45
15-09-09 10.41 10.41 10.41 0 10.41 10.41
15-09-08 10.54 10.54 10.54 0 10.54 10.54
15-09-04 10.26 10.26 10.26 0 10.26 10.26
15-09-03 10.38 10.38 10.38 0 10.38 10.38
15-09-02 10.36 10.36 10.36 0 10.36 10.36
Date Open High Low Vol Cls adjCls
15-09-01 10.17 10.17 10.17 0 10.17 10.17
15-08-31 10.46 10.46 10.46 0 10.46 10.46
15-08-28 10.57 10.57 10.57 0 10.57 10.57
15-08-27 10.56 10.56 10.56 0 10.56 10.56
15-08-26 10.29 10.29 10.29 0 10.29 10.29
15-08-25 9.94 9.94 9.94 0 9.94 9.94
15-08-24 10.01 10.01 10.01 0 10.01 10.01
15-08-21 10.43 10.43 10.43 0 10.43 10.43
15-08-20 10.81 10.81 10.81 0 10.81 10.81
Date Open High Low Vol Cls adjCls
15-08-19 11.07 11.07 11.07 0 11.07 11.07
15-08-18 11.16 11.16 11.16 0 11.16 11.16
15-08-17 11.15 11.15 11.15 0 11.15 11.15
15-08-14 11.09 11.09 11.09 0 11.09 11.09
15-08-13 11.04 11.04 11.04 0 11.04 11.04
15-08-12 11.03 11.03 11.03 0 11.03 11.03
15-08-11 11.07 11.07 11.07 0 11.07 11.07
15-08-10 11.15 11.15 11.15 0 11.15 11.15
15-08-07 11.03 11.03 11.03 0 11.03 11.03
Date Open High Low Vol Cls adjCls
15-08-06 11.04 11.04 11.04 0 11.04 11.04
15-08-05 11.21 11.21 11.21 0 11.21 11.21
15-08-04 11.12 11.12 11.12 0 11.12 11.12
15-08-03 11.09 11.09 11.09 0 11.09 11.09
15-07-31 11.14 11.14 11.14 0 11.14 11.14
15-07-30 11.13 11.13 11.13 0 11.13 11.13
15-07-29 11.11 11.11 11.11 0 11.11 11.11
15-07-28 10.99 10.99 10.99 0 10.99 10.99
15-07-27 10.86 10.86 10.86 0 10.86 10.86
Date Open High Low Vol Cls adjCls
15-07-24 10.92 10.92 10.92 0 10.92 10.92
15-07-23 11.00 11.00 11.00 0 11.00 11.00
15-07-22 11.01 11.01 11.01 0 11.01 11.01
15-07-21 10.96 10.96 10.96 0 10.96 10.96
15-07-20 11.00 11.00 11.00 0 11.00 11.00
15-07-17 10.98 10.98 10.98 0 10.98 10.98
15-07-16 11.01 11.01 11.01 0 11.01 11.01
15-07-15 10.95 10.95 10.95 0 10.95 10.95
15-07-14 10.96 10.96 10.96 0 10.96 10.96
Date Open High Low Vol Cls adjCls
15-07-13 10.93 10.93 10.93 0 10.93 10.93
15-07-10 10.78 10.78 10.78 0 10.78 10.78
15-07-09 10.64 10.64 10.64 0 10.64 10.64
15-07-08 10.58 10.58 10.58 0 10.58 10.58
15-07-07 10.75 10.75 10.75 0 10.75 10.75
15-07-06 10.69 10.69 10.69 0 10.69 10.69
15-07-02 10.73 10.73 10.73 0 10.73 10.73
15-07-01 10.75 10.75 10.75 0 10.75 10.75
15-06-30 10.68 10.68 10.68 0 10.68 10.68
Date Open High Low Vol Cls adjCls
15-06-29 10.64 10.64 10.64 0 10.64 10.64
15-06-26 10.86 10.86 10.86 0 10.86 10.86
15-06-25 10.87 10.87 10.87 0 10.87 10.87
15-06-24 10.88 10.88 10.88 0 10.88 10.88
15-06-23 10.98 10.98 10.98 0 10.98 10.98
15-06-22 10.97 10.97 10.97 0 10.97 10.97
15-06-19 10.89 10.89 10.89 0 10.89 10.89
15-06-18 10.89 10.89 10.89 0 10.89 10.89
15-06-17 10.75 10.75 10.75 0 10.75 10.75
Date Open High Low Vol Cls adjCls
15-06-16 10.74 10.74 10.74 0 10.74 10.74
15-06-15 10.66 10.66 10.66 0 10.66 10.66
15-06-12 10.72 10.72 10.72 0 10.72 10.72
15-06-11 10.79 10.79 10.79 0 10.79 10.79
15-06-10 10.77 10.77 10.77 0 10.77 10.77
15-06-09 10.64 10.64 10.64 0 10.64 10.64
15-06-08 10.62 10.62 10.62 0 10.62 10.62
15-06-05 10.68 10.68 10.68 0 10.68 10.68
15-06-04 10.66 10.66 10.66 0 10.66 10.66
Date Open High Low Vol Cls adjCls
15-06-03 10.80 10.80 10.80 0 10.80 10.80
15-06-02 10.74 10.74 10.74 0 10.74 10.74
15-06-01 10.73 10.73 10.73 0 10.73 10.73
15-05-29 10.69 10.69 10.69 0 10.69 10.69
15-05-28 10.78 10.78 10.78 0 10.78 10.78
15-05-27 10.79 10.79 10.79 0 10.79 10.79
15-05-26 10.70 10.70 10.70 0 10.70 10.70
15-05-22 10.82 10.82 10.82 0 10.82 10.82
15-05-21 10.84 10.84 10.84 0 10.84 10.84
Date Open High Low Vol Cls adjCls
15-05-20 10.82 10.82 10.82 0 10.82 10.82
15-05-19 10.83 10.83 10.83 0 10.83 10.83
15-05-18 10.82 10.82 10.82 0 10.82 10.82
15-05-15 10.74 10.74 10.74 0 10.74 10.74
15-05-14 10.75 10.75 10.75 0 10.75 10.75
15-05-13 10.61 10.61 10.61 0 10.61 10.61
15-05-12 10.61 10.61 10.61 0 10.61 10.61
15-05-11 10.62 10.62 10.62 0 10.62 10.62
15-05-08 10.66 10.66 10.66 0 10.66 10.66
Date Open High Low Vol Cls adjCls
15-05-07 10.54 10.54 10.54 0 10.54 10.54
15-05-06 10.51 10.51 10.51 0 10.51 10.51
15-05-05 10.53 10.53 10.53 0 10.53 10.53
15-05-04 10.65 10.65 10.65 0 10.65 10.65
15-05-01 10.60 10.60 10.60 0 10.60 10.60
15-04-30 10.49 10.49 10.49 0 10.49 10.49
15-04-29 10.65 10.65 10.65 0 10.65 10.65
15-04-28 10.71 10.71 10.71 0 10.71 10.71
15-04-27 10.71 10.71 10.71 0 10.71 10.71
Date Open High Low Vol Cls adjCls
15-04-24 10.76 10.76 10.76 0 10.76 10.76
15-04-23 10.80 10.80 10.80 0 10.80 10.80
15-04-22 10.77 10.77 10.77 0 10.77 10.77
15-04-21 10.72 10.72 10.72 0 10.72 10.72
15-04-20 10.72 10.72 10.72 0 10.72 10.72
15-04-17 10.63 10.63 10.63 0 10.63 10.63
15-04-16 10.78 10.78 10.78 0 10.78 10.78
15-04-15 10.81 10.81 10.81 0 10.81 10.81
15-04-14 10.76 10.76 10.76 0 10.76 10.76
Date Open High Low Vol Cls adjCls
15-04-13 10.76 10.76 10.76 0 10.76 10.76
15-04-10 10.78 10.78 10.78 0 10.78 10.78
15-04-09 10.76 10.76 10.76 0 10.76 10.76
15-04-08 10.71 10.71 10.71 0 10.71 10.71
15-04-07 10.63 10.63 10.63 0 10.63 10.63
15-04-06 10.67 10.67 10.67 0 10.67 10.67
15-04-02 10.61 10.61 10.61 0 10.61 10.61
15-04-01 10.56 10.56 10.56 0 10.56 10.56
15-03-31 10.61 10.61 10.61 0 10.61 10.61
Date Open High Low Vol Cls adjCls
15-03-30 10.69 10.69 10.69 0 10.69 10.69
15-03-27 10.58 10.58 10.58 0 10.58 10.58
15-03-26 10.53 10.53 10.53 0 10.53 10.53
15-03-25 10.54 10.54 10.54 0 10.54 10.54
15-03-24 10.71 10.71 10.71 0 10.71 10.71
15-03-23 10.76 10.76 10.76 0 10.76 10.76
15-03-20 10.83 10.83 10.83 0 10.83 10.83
15-03-19 10.75 10.75 10.75 0 10.75 10.75
15-03-18 10.74 10.74 10.74 0 10.74 10.74
Date Open High Low Vol Cls adjCls
15-03-17 10.66 10.66 10.66 0 10.66 10.66
15-03-16 10.69 10.69 10.69 0 10.69 10.69
15-03-13 10.54 10.54 10.54 0 10.54 10.54
15-03-12 10.61 10.61 10.61 0 10.61 10.61
15-03-11 10.45 10.45 10.45 0 10.45 10.45
15-03-10 10.46 10.46 10.46 0 10.46 10.46
15-03-09 10.62 10.62 10.62 0 10.62 10.62
15-03-06 10.55 10.55 10.55 0 10.55 10.55
15-03-05 10.67 10.67 10.67 0 10.67 10.67
Date Open High Low Vol Cls adjCls
15-03-04 10.62 10.62 10.62 0 10.62 10.62
15-03-03 10.68 10.68 10.68 0 10.68 10.68
15-03-02 10.75 10.75 10.75 0 10.75 10.75
15-02-27 10.66 10.66 10.66 0 10.66 10.66
15-02-26 10.70 10.70 10.70 0 10.70 10.70
15-02-25 10.69 10.69 10.69 0 10.69 10.69
15-02-24 10.64 10.64 10.64 0 10.64 10.64
15-02-23 10.63 10.63 10.63 0 10.63 10.63
15-02-20 10.62 10.62 10.62 0 10.62 10.62
Date Open High Low Vol Cls adjCls
15-02-19 10.52 10.52 10.52 0 10.52 10.52
15-02-18 10.50 10.50 10.50 0 10.50 10.50
15-02-17 10.46 10.46 10.46 0 10.46 10.46
15-02-13 10.47 10.47 10.47 0 10.47 10.47
15-02-12 10.40 10.40 10.40 0 10.40 10.40
15-02-11 10.30 10.30 10.30 0 10.30 10.30
15-02-10 10.28 10.28 10.28 0 10.28 10.28
15-02-09 10.17 10.17 10.17 0 10.17 10.17
15-02-06 10.23 10.23 10.23 0 10.23 10.23
Date Open High Low Vol Cls adjCls
15-02-05 10.26 10.26 10.26 0 10.26 10.26
15-02-04 10.13 10.13 10.13 0 10.13 10.13
15-02-03 10.11 10.11 10.11 0 10.11 10.11
15-02-02 9.98 9.98 9.98 0 9.98 9.98
15-01-30 9.88 9.88 9.88 0 9.88 9.88
15-01-29 10.01 10.01 10.01 0 10.01 10.01
15-01-28 9.92 9.92 9.92 0 9.92 9.92
15-01-27 10.07 10.07 10.07 0 10.07 10.07
15-01-26 10.15 10.15 10.15 0 10.15 10.15
Date Open High Low Vol Cls adjCls
15-01-23 10.12 10.12 10.12 0 10.12 10.12
15-01-22 10.12 10.12 10.12 0 10.12 10.12
15-01-21 9.97 9.97 9.97 0 9.97 9.97
15-01-20 9.95 9.95 9.95 0 9.95 9.95
15-01-16 9.93 9.93 9.93 0 9.93 9.93
15-01-15 9.79 9.79 9.79 0 9.79 9.79
15-01-14 9.89 9.89 9.89 0 9.89 9.89
15-01-13 9.94 9.94 9.94 0 9.94 9.94
15-01-12 9.95 9.95 9.95 0 9.95 9.95
Date Open High Low Vol Cls adjCls
15-01-09 10.00 10.00 10.00 0 10.00 10.00
15-01-08 10.09 10.09 10.09 0 10.09 10.09
15-01-07 9.90 9.90 9.90 0 9.90 9.90
15-01-06 9.76 9.76 9.76 0 9.76 9.76
15-01-05 9.88 9.88 9.88 0 9.88 9.88
15-01-02 10.03 10.03 10.03 0 10.03 10.03
14-12-31 10.07 10.07 10.07 0 10.07 10.07
14-12-30 10.14 10.14 10.14 0 10.14 10.14
14-12-29 10.19 10.19 10.19 0 10.19 10.19
Date Open High Low Vol Cls adjCls
14-12-26 10.18 10.18 10.18 0 10.18 10.18
14-12-24 10.15 10.15 10.15 0 10.15 10.15
14-12-23 10.15 10.15 10.15 0 10.15 10.15
14-12-22 10.11 10.11 10.11 0 10.11 10.11
14-12-19 10.05 10.05 10.05 0 10.05 10.05