Canada markets closed

Putnam Small Cap Value Y (PYSVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.65+0.24 (+1.46%)
At close: 08:01PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024------
Jun 27, 202416.4116.4116.4116.4116.41-
Jun 26, 202416.3416.3416.3416.3416.34-
Jun 25, 202416.2816.2816.2816.2816.28-
Jun 24, 202416.4116.4116.4116.4116.41-
Jun 21, 202416.2616.2616.2616.2616.26-
Jun 20, 202416.2516.2516.2516.2516.25-
Jun 18, 202416.2816.2816.2816.2816.28-
Jun 17, 202416.2716.2716.2716.2716.27-
Jun 14, 202416.1016.1016.1016.1016.10-
Jun 13, 202416.3416.3416.3416.3416.34-
Jun 12, 202416.5516.5516.5516.5516.55-
Jun 11, 202416.3216.3216.3216.3216.32-
Jun 10, 202416.3916.3916.3916.3916.39-
Jun 07, 202416.3116.3116.3116.3116.31-
Jun 06, 202416.4816.4816.4816.4816.48-
Jun 05, 202416.5616.5616.5616.5616.56-
Jun 04, 202416.3816.3816.3816.3816.38-
Jun 03, 202416.6516.6516.6516.6516.65-
May 31, 202416.8216.8216.8216.8216.82-
May 30, 202416.6716.6716.6716.6716.67-
May 29, 202416.4916.4916.4916.4916.49-
May 28, 202416.7716.7716.7716.7716.77-
May 24, 202416.7716.7716.7716.7716.77-
May 23, 202416.6216.6216.6216.6216.62-
May 22, 202416.8816.8816.8816.8816.88-
May 21, 202417.0717.0717.0717.0717.07-
May 20, 202417.0817.0817.0817.0817.08-
May 17, 202417.0917.0917.0917.0917.09-
May 16, 202417.0517.0517.0517.0517.05-
May 15, 202417.1217.1217.1217.1217.12-
May 14, 202416.9816.9816.9816.9816.98-
May 13, 202416.7616.7616.7616.7616.76-
May 10, 202416.7416.7416.7416.7416.74-
May 09, 202416.7916.7916.7916.7916.79-
May 08, 202416.6616.6616.6616.6616.66-
May 07, 202416.6816.6816.6816.6816.68-
May 06, 202416.7416.7416.7416.7416.74-
May 03, 202416.5416.5416.5416.5416.54-
May 02, 202416.3616.3616.3616.3616.36-
May 01, 202416.1316.1316.1316.1316.13-
Apr 30, 202416.0116.0116.0116.0116.01-
Apr 29, 202416.3416.3416.3416.3416.34-
Apr 26, 202416.2816.2816.2816.2816.28-
Apr 25, 202416.2716.2716.2716.2716.27-
Apr 24, 202416.3516.3516.3516.3516.35-
Apr 23, 202416.2916.2916.2916.2916.29-
Apr 22, 202416.0216.0216.0216.0216.02-
Apr 19, 202415.8615.8615.8615.8615.86-
Apr 18, 202415.6715.6715.6715.6715.67-
Apr 17, 202415.6615.6615.6615.6615.66-
Apr 16, 202415.7615.7615.7615.7615.76-
Apr 15, 202415.8515.8515.8515.8515.85-
Apr 12, 202416.0316.0316.0316.0316.03-
Apr 11, 202416.2616.2616.2616.2616.26-
Apr 10, 202416.2216.2216.2216.2216.22-
Apr 09, 202416.7516.7516.7516.7516.75-
Apr 08, 202416.6716.6716.6716.6716.67-
Apr 05, 202416.6116.6116.6116.6116.61-
Apr 04, 202416.5416.5416.5416.5416.54-
Apr 03, 202416.6716.6716.6716.6716.67-
Apr 02, 202416.5716.5716.5716.5716.57-
Apr 01, 202416.8116.8116.8116.8116.81-
Mar 28, 202416.9416.9416.9416.9416.94-
Mar 27, 202416.8416.8416.8416.8416.84-
Mar 26, 202416.4816.4816.4816.4816.48-
Mar 25, 202416.5416.5416.5416.5416.54-
Mar 22, 202416.5016.5016.5016.5016.50-
Mar 21, 202416.6816.6816.6816.6816.68-
Mar 20, 202416.5116.5116.5116.5116.51-
Mar 19, 202416.1916.1916.1916.1916.19-
Mar 18, 202416.0016.0016.0016.0016.00-
Mar 15, 202416.0616.0616.0616.0616.06-
Mar 14, 202415.9915.9915.9915.9915.99-
Mar 13, 202416.2716.2716.2716.2716.27-
Mar 12, 202416.2716.2716.2716.2716.27-
Mar 11, 202416.2316.2316.2316.2316.23-
Mar 08, 202416.2816.2816.2816.2816.28-
Mar 07, 202416.3116.3116.3116.3116.31-
Mar 06, 202416.2316.2316.2316.2316.23-
Mar 05, 202416.1616.1616.1616.1616.16-
Mar 04, 202416.1816.1816.1816.1816.18-
Mar 01, 202416.2816.2816.2816.2816.28-
Feb 29, 202416.1516.1516.1516.1516.15-
Feb 28, 202416.0316.0316.0316.0316.03-
Feb 27, 202416.0916.0916.0916.0916.09-
Feb 26, 202415.9815.9815.9815.9815.98-
Feb 23, 202415.9615.9615.9615.9615.96-
Feb 22, 202416.0216.0216.0216.0216.02-
Feb 21, 202415.9715.9715.9715.9715.97-
Feb 20, 202416.0416.0416.0416.0416.04-
Feb 16, 202416.2716.2716.2716.2716.27-
Feb 15, 202416.4116.4116.4116.4116.41-
Feb 14, 202416.0216.0216.0216.0216.02-
Feb 13, 202415.7315.7315.7315.7315.73-
Feb 12, 202416.4016.4016.4016.4016.40-
Feb 09, 202416.0316.0316.0316.0316.03-
Feb 08, 202415.8715.8715.8715.8715.87-
Feb 07, 202415.6715.6715.6715.6715.67-
Feb 06, 202415.7715.7715.7715.7715.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...