Putnam Small Cap Growth R6 (PLKGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 01 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 30 Apr 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 29 Apr 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 26 Apr 2024 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | - |
| 25 Apr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 24 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 23 Apr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 22 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 19 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 18 Apr 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 17 Apr 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 16 Apr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 15 Apr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 12 Apr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 11 Apr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 10 Apr 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
| 09 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 08 Apr 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 05 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - |
| 04 Apr 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| 03 Apr 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
| 02 Apr 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 01 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 28 Mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 27 Mar 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | - |
| 26 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
| 25 Mar 2024 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
| 22 Mar 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | - |
| 21 Mar 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 20 Mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 19 Mar 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 18 Mar 2024 | 71.62 | 71.62 | 71.62 | 71.62 | 71.62 | - |
| 15 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 14 Mar 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 13 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 12 Mar 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 11 Mar 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
| 08 Mar 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 07 Mar 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 06 Mar 2024 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | - |
| 05 Mar 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 04 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 01 Mar 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 29 Feb 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 28 Feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 27 Feb 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 26 Feb 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 23 Feb 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | - |
| 22 Feb 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 21 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 20 Feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 16 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 15 Feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 14 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 13 Feb 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 12 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 09 Feb 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 08 Feb 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 07 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 06 Feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 05 Feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 02 Feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 01 Feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 31 Jan 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 30 Jan 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 29 Jan 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 26 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 25 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 24 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 23 Jan 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 22 Jan 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 19 Jan 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 18 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 17 Jan 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 16 Jan 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 12 Jan 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 11 Jan 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 10 Jan 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 09 Jan 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 08 Jan 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 05 Jan 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 04 Jan 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 03 Jan 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 02 Jan 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 29 Dec 2023 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 28 Dec 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 27 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 26 Dec 2023 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 22 Dec 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 21 Dec 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 20 Dec 2023 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 19 Dec 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 18 Dec 2023 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 15 Dec 2023 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 14 Dec 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 13 Dec 2023 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 12 Dec 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 11 Dec 2023 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| *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.