Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,789.54 +1,588.82 (+2.33%) CMC Crypto 200
1,521.17 +32.63 (+2.19%)
Putnam Core Equity Fund R (PMYZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 17 May 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 16 May 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 15 May 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 14 May 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 13 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 10 May 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 09 May 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 08 May 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 07 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 06 May 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 03 May 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 02 May 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 01 May 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 30 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 29 Apr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 26 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 25 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 24 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 23 Apr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 Apr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 19 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 18 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 17 Apr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 16 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 15 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 12 Apr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 11 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 10 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 09 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 Apr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 05 Apr 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 04 Apr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 03 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 02 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 01 Apr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 28 Mar 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 27 Mar 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 26 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 25 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 22 Mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 21 Mar 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 20 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 19 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 18 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 15 Mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 14 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 13 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Mar 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 11 Mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 08 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 07 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 06 Mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 05 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 04 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 01 Mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 29 Feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 28 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 Feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 26 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 23 Feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 22 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 21 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 20 Feb 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 16 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 15 Feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 14 Feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 13 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 12 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 09 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 08 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 07 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 06 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 05 Feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 02 Feb 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 01 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 31 Jan 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 30 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 29 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 26 Jan 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 25 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 24 Jan 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 23 Jan 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 22 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 19 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 18 Jan 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 17 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 16 Jan 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 12 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 11 Jan 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 10 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 09 Jan 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 08 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 05 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 04 Jan 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 03 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 02 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 29 Dec 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 28 Dec 2023 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| *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.