Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,804.42 -731.20 (-1.07%) CMC Crypto 200
1,463.06 -21.64 (-1.46%)
Putnam Research A (PNRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 24 May 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 23 May 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 22 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 21 May 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 20 May 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 17 May 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 16 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 15 May 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 14 May 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 13 May 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | - |
| 10 May 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 09 May 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| 08 May 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 07 May 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 06 May 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 03 May 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 02 May 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 01 May 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 30 Apr 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 29 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 26 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 25 Apr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 24 Apr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 23 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 22 Apr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 19 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 18 Apr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 17 Apr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 16 Apr 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 15 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 12 Apr 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 11 Apr 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 10 Apr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 09 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 08 Apr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| 05 Apr 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| 04 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 03 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 02 Apr 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 01 Apr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 28 Mar 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 27 Mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 26 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 25 Mar 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 22 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 21 Mar 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 20 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 19 Mar 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 18 Mar 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 15 Mar 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 14 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 13 Mar 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| 12 Mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 11 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 08 Mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 07 Mar 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 06 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 05 Mar 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | - |
| 04 Mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 01 Mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 29 Feb 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 28 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 Feb 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 26 Feb 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 23 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 22 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 21 Feb 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 20 Feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 16 Feb 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 15 Feb 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 14 Feb 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 13 Feb 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 12 Feb 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| 09 Feb 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 08 Feb 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 07 Feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 06 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 05 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 02 Feb 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 01 Feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 31 Jan 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 30 Jan 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 29 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 26 Jan 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | - |
| 25 Jan 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 24 Jan 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 23 Jan 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 22 Jan 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 19 Jan 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 18 Jan 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 17 Jan 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 16 Jan 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 12 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 11 Jan 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 10 Jan 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 09 Jan 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 08 Jan 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 05 Jan 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 04 Jan 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| *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.