STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Reddit signs partnership with OpenAI that will see ChatGPT integrate content from its forums

American Funds American Balanced R3 (RLBCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

33.82

-0.11

(-0.32%)

As of 08:05AM EDT. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	-	-	-	-	-	-
May 16, 2024	33.82	33.82	33.82	33.82	33.82	-
May 15, 2024	33.93	33.93	33.93	33.93	33.93	-
May 14, 2024	33.59	33.59	33.59	33.59	33.59	-
May 13, 2024	33.42	33.42	33.42	33.42	33.42	-
May 10, 2024	33.46	33.46	33.46	33.46	33.46	-
May 09, 2024	33.40	33.40	33.40	33.40	33.40	-
May 08, 2024	33.26	33.26	33.26	33.26	33.26	-
May 07, 2024	33.23	33.23	33.23	33.23	33.23	-
May 06, 2024	33.17	33.17	33.17	33.17	33.17	-
May 03, 2024	32.90	32.90	32.90	32.90	32.90	-
May 02, 2024	32.64	32.64	32.64	32.64	32.64	-
May 01, 2024	32.48	32.48	32.48	32.48	32.48	-
Apr 30, 2024	32.54	32.54	32.54	32.54	32.54	-
Apr 29, 2024	32.93	32.93	32.93	32.93	32.93	-
Apr 26, 2024	32.91	32.91	32.91	32.91	32.91	-
Apr 25, 2024	32.69	32.69	32.69	32.69	32.69	-
Apr 24, 2024	32.79	32.79	32.79	32.79	32.79	-
Apr 23, 2024	32.83	32.83	32.83	32.83	32.83	-
Apr 22, 2024	32.51	32.51	32.51	32.51	32.51	-
Apr 19, 2024	32.36	32.36	32.36	32.36	32.36	-
Apr 18, 2024	32.47	32.47	32.47	32.47	32.47	-
Apr 17, 2024	32.57	32.57	32.57	32.57	32.57	-
Apr 16, 2024	32.61	32.61	32.61	32.61	32.61	-
Apr 15, 2024	32.63	32.63	32.63	32.63	32.63	-
Apr 12, 2024	32.93	32.93	32.93	32.93	32.93	-
Apr 11, 2024	33.27	33.27	33.27	33.27	33.27	-
Apr 10, 2024	33.15	33.15	33.15	33.15	33.15	-
Apr 09, 2024	33.48	33.48	33.48	33.48	33.48	-
Apr 08, 2024	33.42	33.42	33.42	33.42	33.42	-
Apr 05, 2024	33.43	33.43	33.43	33.43	33.43	-
Apr 04, 2024	33.25	33.25	33.25	33.25	33.25	-
Apr 03, 2024	33.49	33.49	33.49	33.49	33.49	-
Apr 02, 2024	33.41	33.41	33.41	33.41	33.41	-
Apr 01, 2024	33.58	33.58	33.58	33.58	33.58	-
Mar 28, 2024	33.64	33.64	33.64	33.64	33.64	-
Mar 27, 2024	33.63	33.63	33.63	33.63	33.63	-
Mar 26, 2024	33.42	33.42	33.42	33.42	33.42	-
Mar 25, 2024	33.47	33.47	33.47	33.47	33.47	-
Mar 22, 2024	33.53	33.53	33.53	33.53	33.53	-
Mar 21, 2024	33.57	33.57	33.57	33.57	33.57	-
Mar 20, 2024	33.39	33.39	33.39	33.39	33.39	-
Mar 19, 2024	33.15	33.15	33.15	33.15	33.15	-
Mar 18, 2024	33.02	33.02	33.02	33.02	33.02	-
Mar 15, 2024	32.91	32.91	32.91	32.91	32.91	-
Mar 14, 2024	33.07	33.07	33.07	33.07	33.07	-
Mar 13, 2024	33.19	33.19	33.19	33.19	33.19	-
Mar 12, 2024	33.24	33.24	33.24	33.24	33.24	-
Mar 11, 2024	33.11	33.11	33.11	33.11	33.11	-
Mar 11, 2024	0.083 Dividend
Mar 08, 2024	33.25	33.25	33.25	33.25	33.17	-
Mar 07, 2024	33.41	33.41	33.41	33.41	33.33	-
Mar 06, 2024	33.12	33.12	33.12	33.12	33.04	-
Mar 05, 2024	32.97	32.97	32.97	32.97	32.89	-
Mar 04, 2024	33.13	33.13	33.13	33.13	33.05	-
Mar 01, 2024	33.16	33.16	33.16	33.16	33.08	-
Feb 29, 2024	32.83	32.83	32.83	32.83	32.75	-
Feb 28, 2024	32.72	32.72	32.72	32.72	32.64	-
Feb 27, 2024	32.73	32.73	32.73	32.73	32.65	-
Feb 26, 2024	32.73	32.73	32.73	32.73	32.65	-
Feb 23, 2024	32.82	32.82	32.82	32.82	32.74	-
Feb 22, 2024	32.78	32.78	32.78	32.78	32.70	-
Feb 21, 2024	32.41	32.41	32.41	32.41	32.33	-
Feb 20, 2024	32.40	32.40	32.40	32.40	32.32	-
Feb 16, 2024	32.46	32.46	32.46	32.46	32.38	-
Feb 15, 2024	32.57	32.57	32.57	32.57	32.49	-
Feb 14, 2024	32.36	32.36	32.36	32.36	32.28	-
Feb 13, 2024	32.13	32.13	32.13	32.13	32.05	-
Feb 12, 2024	32.54	32.54	32.54	32.54	32.46	-
Feb 09, 2024	32.55	32.55	32.55	32.55	32.47	-
Feb 08, 2024	32.46	32.46	32.46	32.46	32.38	-
Feb 07, 2024	32.42	32.42	32.42	32.42	32.34	-
Feb 06, 2024	32.26	32.26	32.26	32.26	32.18	-
Feb 05, 2024	32.17	32.17	32.17	32.17	32.09	-
Feb 02, 2024	32.33	32.33	32.33	32.33	32.25	-
Feb 01, 2024	32.31	32.31	32.31	32.31	32.23	-
Jan 31, 2024	32.01	32.01	32.01	32.01	31.93	-
Jan 30, 2024	32.24	32.24	32.24	32.24	32.16	-
Jan 29, 2024	32.25	32.25	32.25	32.25	32.17	-
Jan 26, 2024	32.07	32.07	32.07	32.07	31.99	-
Jan 25, 2024	32.08	32.08	32.08	32.08	32.00	-
Jan 24, 2024	31.95	31.95	31.95	31.95	31.87	-
Jan 23, 2024	31.90	31.90	31.90	31.90	31.82	-
Jan 22, 2024	31.88	31.88	31.88	31.88	31.80	-
Jan 19, 2024	31.83	31.83	31.83	31.83	31.75	-
Jan 18, 2024	31.60	31.60	31.60	31.60	31.52	-
Jan 17, 2024	31.46	31.46	31.46	31.46	31.38	-
Jan 16, 2024	31.63	31.63	31.63	31.63	31.55	-
Jan 12, 2024	31.80	31.80	31.80	31.80	31.72	-
Jan 11, 2024	31.74	31.74	31.74	31.74	31.66	-
Jan 10, 2024	31.67	31.67	31.67	31.67	31.59	-
Jan 09, 2024	31.62	31.62	31.62	31.62	31.54	-
Jan 08, 2024	31.67	31.67	31.67	31.67	31.59	-
Jan 05, 2024	31.43	31.43	31.43	31.43	31.35	-
Jan 04, 2024	31.42	31.42	31.42	31.42	31.34	-
Jan 03, 2024	31.52	31.52	31.52	31.52	31.44	-
Jan 02, 2024	31.66	31.66	31.66	31.66	31.58	-
Dec 29, 2023	31.79	31.79	31.79	31.79	31.71	-
Dec 28, 2023	31.85	31.85	31.85	31.85	31.77	-
Dec 27, 2023	31.88	31.88	31.88	31.88	31.80	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,401.51+101.68(+0.46%)

S&P 5005,298.55+1.45(+0.03%)

DOW39,909.46+40.08(+0.10%)

CAD/USD0.7345-0.0000(-0.00%)

CRUDE OIL79.55+0.32(+0.40%)

Bitcoin CAD91,535.70+2,000.43(+2.23%)

STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

American Funds American Balanced R3 (RLBCX)

S&P/TSX
22,401.51
+101.68(+0.46%)

S&P 500
5,298.55
+1.45(+0.03%)

DOW
39,909.46
+40.08(+0.10%)

CAD/USD
0.7345
-0.0000(-0.00%)

CRUDE OIL
79.55
+0.32(+0.40%)

Bitcoin CAD
91,535.70
+2,000.43(+2.23%)