Singapore markets close in 3 hours 46 minutes
Straits Times Index
3,316.04 +8.14 (+0.25%) Nikkei
39,093.77 +476.67 (+1.23%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,431.15 -286.70 (-0.41%) CMC Crypto 200
1,515.05 -11.36 (-0.74%)
Putnam Core Equity Fund C (PMYCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 21 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 20 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 17 May 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 16 May 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 15 May 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 14 May 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 13 May 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 10 May 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 09 May 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 08 May 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 07 May 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 06 May 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 03 May 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 02 May 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 01 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 30 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 29 Apr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 26 Apr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 25 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 24 Apr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 23 Apr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 22 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 18 Apr 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 17 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 16 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 15 Apr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 12 Apr 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 11 Apr 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 10 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 09 Apr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 08 Apr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 05 Apr 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 04 Apr 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 03 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 02 Apr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 01 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 Mar 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 27 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 26 Mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 25 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 22 Mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 21 Mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 20 Mar 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 19 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 18 Mar 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 15 Mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 14 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 13 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 12 Mar 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 11 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 07 Mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 06 Mar 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 05 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 04 Mar 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 01 Mar 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 29 Feb 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 28 Feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 27 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 26 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 23 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 22 Feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 21 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 20 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 16 Feb 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 15 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 14 Feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 13 Feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 12 Feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 09 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 08 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 07 Feb 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 06 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 05 Feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 02 Feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 01 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 31 Jan 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 30 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 29 Jan 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 26 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 25 Jan 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 24 Jan 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 23 Jan 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 22 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 19 Jan 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 18 Jan 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 17 Jan 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 16 Jan 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 12 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 11 Jan 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 10 Jan 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 09 Jan 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 08 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 05 Jan 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 04 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 03 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 02 Jan 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 29 Dec 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| *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.