Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,170.15 +42.36 (+0.83%) Dow
38,812.92 +137.24 (+0.35%) Nasdaq
16,309.12 +152.79 (+0.95%) Bitcoin USD
63,405.45 -587.68 (-0.92%) CMC Crypto 200
1,365.57 +52.95 (+4.03%)
Parnassus Core Equity Institutional (PRILX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 01 May 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 30 Apr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 29 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 26 Apr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 25 Apr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 24 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 23 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 22 Apr 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 19 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 18 Apr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 17 Apr 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 16 Apr 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 15 Apr 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 12 Apr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 11 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 10 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 09 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 08 Apr 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 05 Apr 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 04 Apr 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 03 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 02 Apr 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 01 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 28 Mar 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 27 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 26 Mar 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 25 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 22 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 21 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 20 Mar 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 19 Mar 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 18 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 15 Mar 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 14 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 13 Mar 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 12 Mar 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 11 Mar 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| 08 Mar 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 07 Mar 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 06 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 05 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 04 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 01 Mar 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 29 Feb 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | - |
| 28 Feb 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 27 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 26 Feb 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 23 Feb 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | - |
| 22 Feb 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 21 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 20 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 16 Feb 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 15 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 14 Feb 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 13 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 12 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 09 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 08 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 07 Feb 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 06 Feb 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 05 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 02 Feb 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 01 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 31 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 30 Jan 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 29 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 26 Jan 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 25 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 24 Jan 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 23 Jan 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 22 Jan 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 19 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 18 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 17 Jan 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 16 Jan 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 12 Jan 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 11 Jan 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 10 Jan 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| 09 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 08 Jan 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 05 Jan 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 04 Jan 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 03 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 02 Jan 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| 29 Dec 2023 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 28 Dec 2023 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 27 Dec 2023 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 26 Dec 2023 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 22 Dec 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 21 Dec 2023 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 20 Dec 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 20 Dec 2023 | 0.11 Dividend | |||||
| 19 Dec 2023 | 54.95 | 54.95 | 54.95 | 54.95 | 54.84 | - |
| 18 Dec 2023 | 54.68 | 54.68 | 54.68 | 54.68 | 54.57 | - |
| 15 Dec 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 54.27 | - |
| 14 Dec 2023 | 54.43 | 54.43 | 54.43 | 54.43 | 54.32 | - |
| 13 Dec 2023 | 54.55 | 54.55 | 54.55 | 54.55 | 54.44 | - |
| *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.