Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,849.25 -1,159.69 (-1.78%) CMC Crypto 200
1,330.15 -34.98 (-2.56%)
Putnam Core Equity Fund R6 (PMYTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 03 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 02 May 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 01 May 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 30 Apr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 29 Apr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 26 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 25 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 24 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 23 Apr 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 22 Apr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 19 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 18 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 Apr 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 16 Apr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 15 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 12 Apr 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 11 Apr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 10 Apr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 09 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 08 Apr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 05 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 Apr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 03 Apr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 02 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 01 Apr 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 28 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 27 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 26 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 25 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 22 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 20 Mar 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 19 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 18 Mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 15 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 14 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 13 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 12 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 11 Mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 08 Mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 07 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 06 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 05 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 01 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 29 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 28 Feb 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 27 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 26 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 23 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 22 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 21 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 20 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 16 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 15 Feb 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 14 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 13 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 12 Feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 09 Feb 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 08 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 07 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 06 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 05 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 02 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 01 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 31 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 29 Jan 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 26 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 25 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 24 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 23 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 22 Jan 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 19 Jan 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 18 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 17 Jan 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 16 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 12 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 11 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 10 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 09 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 08 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 05 Jan 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 04 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 03 Jan 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 02 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 29 Dec 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 28 Dec 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 27 Dec 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 26 Dec 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 22 Dec 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 21 Dec 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 20 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 19 Dec 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 18 Dec 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 15 Dec 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 14 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 13 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 12 Dec 2023 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| *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.