Canada markets open in 7 hours 40 minutes

Putnam Small Cap Value A (PSLAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.27-0.15 (-0.97%)
At close: 08:01PM EDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202415.2715.2715.2715.2715.27-
Jul 03, 202415.4215.4215.4215.4215.42-
Jul 02, 202415.4715.4715.4715.4715.47-
Jul 01, 202415.4015.4015.4015.4015.40-
Jun 28, 202415.5215.5215.5215.5215.52-
Jun 27, 202415.3015.3015.3015.3015.30-
Jun 26, 202415.2415.2415.2415.2415.24-
Jun 25, 202415.1915.1915.1915.1915.19-
Jun 24, 202415.3015.3015.3015.3015.30-
Jun 21, 202415.1615.1615.1615.1615.16-
Jun 20, 202415.1615.1615.1615.1615.16-
Jun 18, 202415.1915.1915.1915.1915.19-
Jun 17, 202415.1815.1815.1815.1815.18-
Jun 14, 202415.0215.0215.0215.0215.02-
Jun 13, 202415.2415.2415.2415.2415.24-
Jun 12, 202415.4315.4315.4315.4315.43-
Jun 11, 202415.2215.2215.2215.2215.22-
Jun 10, 202415.2915.2915.2915.2915.29-
Jun 07, 202415.2115.2115.2115.2115.21-
Jun 06, 202415.3715.3715.3715.3715.37-
Jun 05, 202415.4415.4415.4415.4415.44-
Jun 04, 202415.2715.2715.2715.2715.27-
Jun 03, 202415.5315.5315.5315.5315.53-
May 31, 202415.6915.6915.6915.6915.69-
May 30, 202415.5515.5515.5515.5515.55-
May 29, 202415.3815.3815.3815.3815.38-
May 28, 202415.6415.6415.6415.6415.64-
May 24, 202415.6515.6515.6515.6515.65-
May 23, 202415.5115.5115.5115.5115.51-
May 22, 202415.7515.7515.7515.7515.75-
May 21, 202415.9215.9215.9215.9215.92-
May 20, 202415.9315.9315.9315.9315.93-
May 17, 202415.9415.9415.9415.9415.94-
May 16, 202415.9115.9115.9115.9115.91-
May 15, 202415.9715.9715.9715.9715.97-
May 14, 202415.8415.8415.8415.8415.84-
May 13, 202415.6315.6315.6315.6315.63-
May 10, 202415.6115.6115.6115.6115.61-
May 09, 202415.6615.6615.6615.6615.66-
May 08, 202415.5415.5415.5415.5415.54-
May 07, 202415.5615.5615.5615.5615.56-
May 06, 202415.6215.6215.6215.6215.62-
May 03, 202415.4315.4315.4315.4315.43-
May 02, 202415.2615.2615.2615.2615.26-
May 01, 202415.0515.0515.0515.0515.05-
Apr 30, 202414.9414.9414.9414.9414.94-
Apr 29, 202415.2415.2415.2415.2415.24-
Apr 26, 202415.1915.1915.1915.1915.19-
Apr 25, 202415.1815.1815.1815.1815.18-
Apr 24, 202415.2615.2615.2615.2615.26-
Apr 23, 202415.1915.1915.1915.1915.19-
Apr 22, 202414.9514.9514.9514.9514.95-
Apr 19, 202414.8014.8014.8014.8014.80-
Apr 18, 202414.6214.6214.6214.6214.62-
Apr 17, 202414.6114.6114.6114.6114.61-
Apr 16, 202414.7014.7014.7014.7014.70-
Apr 15, 202414.7914.7914.7914.7914.79-
Apr 12, 202414.9614.9614.9614.9614.96-
Apr 11, 202415.1715.1715.1715.1715.17-
Apr 10, 202415.1415.1415.1415.1415.14-
Apr 09, 202415.6315.6315.6315.6315.63-
Apr 08, 202415.5615.5615.5615.5615.56-
Apr 05, 202415.5015.5015.5015.5015.50-
Apr 04, 202415.4315.4315.4315.4315.43-
Apr 03, 202415.5615.5615.5615.5615.56-
Apr 02, 202415.4715.4715.4715.4715.47-
Apr 01, 202415.6815.6815.6815.6815.68-
Mar 28, 202415.8115.8115.8115.8115.81-
Mar 27, 202415.7115.7115.7115.7115.71-
Mar 26, 202415.3815.3815.3815.3815.38-
Mar 25, 202415.4415.4415.4415.4415.44-
Mar 22, 202415.4015.4015.4015.4015.40-
Mar 21, 202415.5615.5615.5615.5615.56-
Mar 20, 202415.4115.4115.4115.4115.41-
Mar 19, 202415.1115.1115.1115.1115.11-
Mar 18, 202414.9314.9314.9314.9314.93-
Mar 15, 202414.9814.9814.9814.9814.98-
Mar 14, 202414.9214.9214.9214.9214.92-
Mar 13, 202415.1815.1815.1815.1815.18-
Mar 12, 202415.1915.1915.1915.1915.19-
Mar 11, 202415.1515.1515.1515.1515.15-
Mar 08, 202415.2015.2015.2015.2015.20-
Mar 07, 202415.2215.2215.2215.2215.22-
Mar 06, 202415.1515.1515.1515.1515.15-
Mar 05, 202415.0815.0815.0815.0815.08-
Mar 04, 202415.1015.1015.1015.1015.10-
Mar 01, 202415.2015.2015.2015.2015.20-
Feb 29, 202415.0715.0715.0715.0715.07-
Feb 28, 202414.9614.9614.9614.9614.96-
Feb 27, 202415.0115.0115.0115.0115.01-
Feb 26, 202414.9214.9214.9214.9214.92-
Feb 23, 202414.9014.9014.9014.9014.90-
Feb 22, 202414.9514.9514.9514.9514.95-
Feb 21, 202414.9114.9114.9114.9114.91-
Feb 20, 202414.9714.9714.9714.9714.97-
Feb 16, 202415.1815.1815.1815.1815.18-
Feb 15, 202415.3215.3215.3215.3215.32-
Feb 14, 202414.9614.9614.9614.9614.96-
Feb 13, 202414.6814.6814.6814.6814.68-
Feb 12, 202415.3115.3115.3115.3115.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...