Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 4:56PM ET - U.S. Markets Closed. Dow  0.26% Nasdaq  0.24%

RUSSELL INVEST COMPANY DIVERSIF (RDBSX)

On Oct 19: 22.98   0.08 (0.35%)

MORE ON RDBSX

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* 19-Oct-07 22.98 22.98 22.98 22.98 0 22.98 18-Oct-07 22.90 22.90 22.90 22.90 0 22.90 17-Oct-07 22.86 22.86 22.86 22.86 0 22.86 16-Oct-07 22.76 22.76 22.76 22.76 0 22.76 15-Oct-07 22.74 22.74 22.74 22.74 0 22.74 12-Oct-07 22.73 22.73 22.73 22.73 0 22.73 11-Oct-07 22.86 22.86 22.86 22.86 0 22.86 10-Oct-07 22.84 22.84 22.84 22.84 0 22.84 9-Oct-07 22.83 22.83 22.83 22.83 0 22.83 8-Oct-07 22.84 22.84 22.84 22.84 0 22.84 5-Oct-07 22.84 22.84 22.84 22.84 0 22.84 4-Oct-07 22.94 22.94 22.94 22.94 0 22.94 3-Oct-07 22.92 22.92 22.92 22.92 0 22.92 3-Oct-07 $ 0.0908 Dividend 2-Oct-07 22.93 22.93 22.93 22.93 0 22.84 2-Oct-07 $ 0.0908 Dividend 1-Oct-07 22.99 22.99 22.99 22.99 0 22.81 28-Sep-07 22.98 22.98 22.98 22.98 0 22.80 27-Sep-07 22.99 22.99 22.99 22.99 0 22.81 26-Sep-07 22.92 22.92 22.92 22.92 0 22.74 25-Sep-07 22.92 22.92 22.92 22.92 0 22.74 24-Sep-07 22.91 22.91 22.91 22.91 0 22.73 21-Sep-07 22.90 22.90 22.90 22.90 0 22.72 20-Sep-07 22.84 22.84 22.84 22.84 0 22.66 19-Sep-07 22.99 22.99 22.99 22.99 0 22.81 18-Sep-07 22.99 22.99 22.99 22.99 0 22.81 17-Sep-07 22.93 22.93 22.93 22.93 0 22.75 14-Sep-07 22.93 22.93 22.93 22.93 0 22.75 13-Sep-07 22.89 22.89 22.89 22.89 0 22.71 12-Sep-07 22.95 22.95 22.95 22.95 0 22.77 11-Sep-07 22.99 22.99 22.99 22.99 0 22.81 10-Sep-07 23.04 23.04 23.04 23.04 0 22.86 7-Sep-07 23.03 23.03 23.03 23.03 0 22.85 6-Sep-07 22.85 22.85 22.85 22.85 0 22.67 6-Sep-07 $ 0.0916 Dividend 5-Sep-07 22.88 22.88 22.88 22.88 0 22.61 4-Sep-07 22.86 22.86 22.86 22.86 0 22.59 31-Aug-07 22.86 22.86 22.86 22.86 0 22.59 30-Aug-07 22.91 22.91 22.91 22.91 0 22.64 29-Aug-07 22.86 22.86 22.86 22.86 0 22.59 28-Aug-07 22.90 22.90 22.90 22.90 0 22.63 27-Aug-07 22.85 22.85 22.85 22.85 0 22.58 24-Aug-07 22.79 22.79 22.79 22.79 0 22.52 23-Aug-07 22.77 22.77 22.77 22.77 0 22.50 22-Aug-07 22.76 22.76 22.76 22.76 0 22.49 21-Aug-07 22.79 22.79 22.79 22.79 0 22.52 20-Aug-07 22.73 22.73 22.73 22.73 0 22.46 17-Aug-07 22.70 22.70 22.70 22.70 0 22.43 16-Aug-07 22.72 22.72 22.72 22.72 0 22.45 15-Aug-07 22.66 22.66 22.66 22.66 0 22.39 14-Aug-07 22.68 22.68 22.68 22.68 0 22.41 13-Aug-07 22.66 22.66 22.66 22.66 0 22.39 10-Aug-07 22.65 22.65 22.65 22.65 0 22.38 9-Aug-07 22.66 22.66 22.66 22.66 0 22.39 8-Aug-07 22.60 22.60 22.60 22.60 0 22.33 7-Aug-07 22.68 22.68 22.68 22.68 0 22.41 6-Aug-07 22.67 22.67 22.67 22.67 0 22.40 3-Aug-07 22.73 22.73 22.73 22.73 0 22.46 2-Aug-07 22.66 22.66 22.66 22.66 0 22.39 1-Aug-07 22.78 22.78 22.78 22.78 0 22.51 31-Jul-07 22.76 22.76 22.76 22.76 0 22.49 30-Jul-07 22.72 22.72 22.72 22.72 0 22.45 27-Jul-07 22.74 22.74 22.74 22.74 0 22.47 26-Jul-07 22.72 22.72 22.72 22.72 0 22.45 25-Jul-07 22.68 22.68 22.68 22.68 0 22.41 24-Jul-07 22.65 22.65 22.65 22.65 0 22.38 23-Jul-07 22.64 22.64 22.64 22.64 0 22.37 20-Jul-07 22.66 22.66 22.66 22.66 0 22.39 19-Jul-07 22.60 22.60 22.60 22.60 0 22.33 * 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