Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,752.48 -2,992.02 (-4.69%) CMC Crypto 200
1,293.44 -45.62 (-3.41%)
Putnam Sustainable Leaders C (PNOCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:26PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 26 Apr 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | - |
| 25 Apr 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 24 Apr 2024 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| 23 Apr 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| 22 Apr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 19 Apr 2024 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | - |
| 18 Apr 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | - |
| 17 Apr 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 16 Apr 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 15 Apr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 12 Apr 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 11 Apr 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 10 Apr 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 09 Apr 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 08 Apr 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | - |
| 05 Apr 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 04 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 03 Apr 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 02 Apr 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 01 Apr 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 88.49 | - |
| 28 Mar 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
| 27 Mar 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 26 Mar 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | - |
| 25 Mar 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | - |
| 22 Mar 2024 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | - |
| 21 Mar 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 20 Mar 2024 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
| 19 Mar 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | - |
| 18 Mar 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - |
| 15 Mar 2024 | 86.76 | 86.76 | 86.76 | 86.76 | 86.76 | - |
| 14 Mar 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | - |
| 13 Mar 2024 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | - |
| 12 Mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | - |
| 11 Mar 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | - |
| 08 Mar 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | - |
| 07 Mar 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 06 Mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 05 Mar 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 04 Mar 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 01 Mar 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | - |
| 29 Feb 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 28 Feb 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 27 Feb 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 26 Feb 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| 23 Feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| 22 Feb 2024 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| 21 Feb 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| 20 Feb 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
| 16 Feb 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | - |
| 15 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 14 Feb 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | - |
| 13 Feb 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 12 Feb 2024 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | - |
| 09 Feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| 08 Feb 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 07 Feb 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 06 Feb 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 05 Feb 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 02 Feb 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 01 Feb 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 31 Jan 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 30 Jan 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 29 Jan 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 26 Jan 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 25 Jan 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 24 Jan 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 23 Jan 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 22 Jan 2024 | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | - |
| 19 Jan 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 18 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 17 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 16 Jan 2024 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| 12 Jan 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | - |
| 11 Jan 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 10 Jan 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| 09 Jan 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 08 Jan 2024 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | - |
| 05 Jan 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 04 Jan 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 03 Jan 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 02 Jan 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 29 Dec 2023 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 28 Dec 2023 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 27 Dec 2023 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | - |
| 26 Dec 2023 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 22 Dec 2023 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 21 Dec 2023 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 20 Dec 2023 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
| 19 Dec 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| 18 Dec 2023 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 15 Dec 2023 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 14 Dec 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | - |
| 13 Dec 2023 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 12 Dec 2023 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 11 Dec 2023 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 08 Dec 2023 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| 07 Dec 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 06 Dec 2023 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| *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.