PARWX - Parnassus Endeavor Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201933.0633.0633.0633.0633.06-
Jun 24, 201933.3233.3233.3233.3233.32-
Jun 21, 201933.6733.6733.6733.6733.67-
Jun 20, 201933.6533.6533.6533.6533.65-
Jun 19, 201933.3633.3633.3633.3633.36-
Jun 18, 2019------
Jun 17, 201932.7132.7132.7132.7132.71-
Jun 14, 201932.7132.7132.7132.7132.71-
Jun 13, 201933.0233.0233.0233.0233.02-
Jun 12, 201932.8032.8032.8032.8032.80-
Jun 11, 201933.2933.2933.2933.2933.29-
Jun 10, 201933.1533.1533.1533.1533.15-
Jun 07, 201932.8732.8732.8732.8732.87-
Jun 06, 201932.5532.5532.5532.5532.55-
Jun 05, 201932.4832.4832.4832.4832.48-
Jun 04, 201932.5232.5232.5232.5232.52-
Jun 03, 201931.6731.6731.6731.6731.67-
May 31, 201931.6331.6331.6331.6331.63-
May 30, 201932.2332.2332.2332.2332.23-
May 29, 201932.2932.2932.2932.2932.29-
May 28, 201932.3732.3732.3732.3732.37-
May 24, 201932.8132.8132.8132.8132.81-
May 23, 201932.9732.9732.9732.9732.97-
May 22, 201933.4733.4733.4733.4733.47-
May 21, 201933.7633.7633.7633.7633.76-
May 20, 201933.3033.3033.3033.3033.30-
May 17, 201933.8133.8133.8133.8133.81-
May 16, 201934.0234.0234.0234.0234.02-
May 15, 201933.9833.9833.9833.9833.98-
May 14, 201933.8533.8533.8533.8533.85-
May 13, 201933.3933.3933.3933.3933.39-
May 10, 201934.3834.3834.3834.3834.38-
May 09, 201934.5134.5134.5134.5134.51-
May 08, 201934.6534.6534.6534.6534.65-
May 07, 201934.7034.7034.7034.7034.70-
May 06, 201935.4435.4435.4435.4435.44-
May 03, 201935.6435.6435.6435.6435.64-
May 02, 201935.2835.2835.2835.2835.28-
May 01, 201935.2435.2435.2435.2435.24-
Apr 30, 201935.4035.4035.4035.4035.40-
Apr 29, 201935.5535.5535.5535.5535.55-
Apr 26, 201935.4835.4835.4835.4835.48-
Apr 25, 201935.4235.4235.4235.4235.42-
Apr 24, 201935.4835.4835.4835.4835.48-
Apr 23, 201935.4335.4335.4335.4335.43-
Apr 22, 201935.0335.0335.0335.0335.03-
Apr 18, 201935.1635.1635.1635.1635.16-
Apr 17, 201935.2835.2835.2835.2835.28-
Apr 16, 201935.4135.4135.4135.4135.41-
Apr 15, 201934.9934.9934.9934.9934.99-
Apr 12, 201935.3035.3035.3035.3035.30-
Apr 11, 201935.1335.1335.1335.1335.13-
Apr 10, 201935.2135.2135.2135.2135.21-
Apr 09, 201935.0035.0035.0035.0035.00-
Apr 08, 201935.4235.4235.4235.4235.42-
Apr 05, 201935.4535.4535.4535.4535.45-
Apr 04, 201935.2535.2535.2535.2535.25-
Apr 03, 201935.0935.0935.0935.0935.09-
Apr 02, 201934.8334.8334.8334.8334.83-
Apr 01, 201934.7534.7534.7534.7534.75-
Mar 29, 201934.1934.1934.1934.1934.19-
Mar 28, 201933.7133.7133.7133.7133.71-
Mar 27, 201933.6533.6533.6533.6533.65-
Mar 26, 201933.9333.9333.9333.9333.93-
Mar 25, 201933.6033.6033.6033.6033.60-
Mar 22, 201933.7433.7433.7433.7433.74-
Mar 21, 201934.6634.6634.6634.6634.66-
Mar 20, 201934.4234.4234.4234.4234.42-
Mar 19, 201934.8034.8034.8034.8034.80-
Mar 18, 201934.6634.6634.6634.6634.66-
Mar 15, 201934.6934.6934.6934.6934.69-
Mar 14, 201934.2634.2634.2634.2634.26-
Mar 13, 201934.2734.2734.2734.2734.27-
Mar 12, 201934.1134.1134.1134.1134.11-
Mar 11, 201933.9733.9733.9733.9733.97-
Mar 08, 201933.4833.4833.4833.4833.48-
Mar 07, 201933.4833.4833.4833.4833.48-
Mar 06, 201933.7733.7733.7733.7733.77-
Mar 05, 201934.2634.2634.2634.2634.26-
Mar 04, 201934.4134.4134.4134.4134.41-
Mar 01, 201934.5334.5334.5334.5334.53-
Feb 28, 201934.1434.1434.1434.1434.14-
Feb 27, 201934.3934.3934.3934.3934.39-
Feb 26, 201934.5234.5234.5234.5234.52-
Feb 25, 201934.5334.5334.5334.5334.53-
Feb 22, 201934.4534.4534.4534.4534.45-
Feb 21, 201934.1534.1534.1534.1534.15-
Feb 20, 201934.3734.3734.3734.3734.37-
Feb 19, 201934.3434.3434.3434.3434.34-
Feb 15, 201934.3534.3534.3534.3534.35-
Feb 14, 201934.6134.6134.6134.6134.61-
Feb 13, 201934.6334.6334.6334.6334.63-
Feb 12, 201934.2734.2734.2734.2734.27-
Feb 11, 201933.6233.6233.6233.6233.62-
Feb 08, 201933.4033.4033.4033.4033.40-
Feb 07, 201933.0033.0033.0033.0033.00-
Feb 06, 201933.3633.3633.3633.3633.36-
Feb 05, 201933.1033.1033.1033.1033.10-
Feb 04, 201932.9632.9632.9632.9632.96-
Feb 01, 201932.8932.8932.8932.8932.89-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...