Putnam International Equity A (POVSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 02 July 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 01 July 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 28 June 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 27 June 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 June 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 25 June 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 24 June 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 21 June 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 20 June 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 18 June 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 17 June 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 14 June 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 13 June 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 12 June 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 11 June 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 10 June 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 07 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 06 June 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 05 June 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 04 June 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 03 June 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 31 May 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 30 May 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 29 May 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 28 May 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 24 May 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 23 May 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 22 May 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 21 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 20 May 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 17 May 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 16 May 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 15 May 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 14 May 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 13 May 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 10 May 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 09 May 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 08 May 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 07 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 06 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 03 May 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 02 May 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 01 May 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 26 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 25 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 24 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 23 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 22 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 19 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 18 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 15 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 12 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 11 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 10 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 09 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 08 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 05 Apr 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 04 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 03 Apr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 02 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 01 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 28 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 27 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 26 Mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 25 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 22 Mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 21 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 20 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 19 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 Mar 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 15 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 14 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 13 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 12 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 11 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 07 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 06 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 05 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 04 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 01 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 29 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 28 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 27 Feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 26 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 23 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 22 Feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 21 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 20 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 16 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 15 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 14 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 13 Feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 12 Feb 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 09 Feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| *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.