Singapore markets open in 4 hours 36 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,209.21 -1,523.58 (-2.55%) CMC Crypto 200
1,213.14 -48.04 (-3.81%)
Putnam Large Cap Value Fund (PEQSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 02 Jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 01 Jul 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 28 Jun 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 27 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 26 Jun 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 25 Jun 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 24 Jun 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 21 Jun 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 20 Jun 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 18 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 17 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 14 Jun 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 13 Jun 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 12 Jun 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 11 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 10 Jun 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 07 Jun 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 06 Jun 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 06 Jun 2024 | 0.118 Dividend | |||||
| 05 Jun 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.90 | - |
| 04 Jun 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.60 | - |
| 03 Jun 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.73 | - |
| 31 May 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.95 | - |
| 30 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | - |
| 29 May 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.36 | - |
| 28 May 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.71 | - |
| 24 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 34.91 | - |
| 23 May 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.66 | - |
| 22 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 34.99 | - |
| 21 May 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.25 | - |
| 20 May 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.11 | - |
| 17 May 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.19 | - |
| 16 May 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.05 | - |
| 15 May 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.15 | - |
| 14 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.86 | - |
| 13 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.74 | - |
| 10 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.81 | - |
| 09 May 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.67 | - |
| 08 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.35 | - |
| 07 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.32 | - |
| 06 May 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.27 | - |
| 03 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.01 | - |
| 02 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.89 | - |
| 01 May 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.65 | - |
| 30 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.67 | - |
| 29 Apr 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.12 | - |
| 26 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.00 | - |
| 25 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.95 | - |
| 24 Apr 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - |
| 23 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.93 | - |
| 22 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.60 | - |
| 19 Apr 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.28 | - |
| 18 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.11 | - |
| 17 Apr 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.16 | - |
| 16 Apr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.18 | - |
| 15 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.33 | - |
| 12 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.53 | - |
| 11 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.95 | - |
| 10 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.95 | - |
| 09 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.30 | - |
| 08 Apr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.27 | - |
| 05 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.23 | - |
| 04 Apr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.95 | - |
| 03 Apr 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.30 | - |
| 02 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.22 | - |
| 01 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.42 | - |
| 28 Mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.53 | - |
| 27 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.39 | - |
| 26 Mar 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.00 | - |
| 25 Mar 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.98 | - |
| 22 Mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.99 | - |
| 21 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.07 | - |
| 20 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.86 | - |
| 19 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.53 | - |
| 18 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.31 | - |
| 15 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.19 | - |
| 14 Mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.17 | - |
| 13 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.27 | - |
| 12 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.15 | - |
| 11 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 32.96 | - |
| 08 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - |
| 07 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.02 | - |
| 07 Mar 2024 | 0.116 Dividend | |||||
| 06 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.79 | - |
| 05 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.60 | - |
| 04 Mar 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.67 | - |
| 01 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.57 | - |
| 29 Feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.44 | - |
| 28 Feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.34 | - |
| 27 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.24 | - |
| 26 Feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.07 | - |
| 23 Feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.11 | - |
| 22 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.99 | - |
| 21 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.74 | - |
| 20 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.58 | - |
| 16 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.63 | - |
| 15 Feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.67 | - |
| 14 Feb 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.35 | - |
| 13 Feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.12 | - |
| *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.