Singapore markets close in 5 hours 12 minutes
Straits Times Index
3,304.89 +12.20 (+0.37%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,110.88 +347.85 (+1.96%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,382.21 -2,705.64 (-4.50%) CMC Crypto 200
1,263.65 -75.41 (-5.63%)
Putnam Core Equity Fund Y (PMYYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 30 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 29 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 26 Apr 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 25 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 24 Apr 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 23 Apr 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 22 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 19 Apr 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 18 Apr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 17 Apr 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 16 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 15 Apr 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 12 Apr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 11 Apr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 10 Apr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 09 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 08 Apr 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 05 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 04 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 03 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 02 Apr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 01 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 28 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 27 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 26 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 25 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 22 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 Mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 20 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 19 Mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 18 Mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 15 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 14 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 13 Mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 12 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 11 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 08 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 07 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 Mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 04 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 01 Mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 29 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 28 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 26 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 23 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 22 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 21 Feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 20 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 15 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 14 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 13 Feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 12 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 09 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 08 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 07 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 06 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 05 Feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 02 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 01 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 31 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 30 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 29 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 25 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 24 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 23 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 22 Jan 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 19 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 18 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 17 Jan 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 16 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 12 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 11 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 10 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 09 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 08 Jan 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 05 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 04 Jan 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 03 Jan 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 02 Jan 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 29 Dec 2023 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 28 Dec 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 27 Dec 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 26 Dec 2023 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 22 Dec 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 21 Dec 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 20 Dec 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 19 Dec 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 18 Dec 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 15 Dec 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 14 Dec 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 13 Dec 2023 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 12 Dec 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 11 Dec 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 08 Dec 2023 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 07 Dec 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| *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.