Singapore markets open in 6 hours 42 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,610.42 +667.59 (+1.10%) CMC Crypto 200
1,280.04 -3.79 (-0.30%)
Putnam Small Cap Growth C (PNSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 27 Jun 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 26 Jun 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| 25 Jun 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 24 Jun 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 21 Jun 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 20 Jun 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 18 Jun 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 17 Jun 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 14 Jun 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 13 Jun 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 12 Jun 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 11 Jun 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 10 Jun 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 07 Jun 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 06 Jun 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 05 Jun 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 04 Jun 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 03 Jun 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 31 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 30 May 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 29 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 28 May 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 24 May 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 23 May 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| 22 May 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 21 May 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 20 May 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 17 May 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 16 May 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 15 May 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 14 May 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 13 May 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 10 May 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 09 May 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 08 May 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 07 May 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 06 May 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 03 May 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | - |
| 02 May 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 01 May 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 30 Apr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 29 Apr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 26 Apr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 25 Apr 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 24 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 23 Apr 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| 22 Apr 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 19 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 18 Apr 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 17 Apr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 16 Apr 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 15 Apr 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 12 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 11 Apr 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| 10 Apr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 09 Apr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 08 Apr 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 05 Apr 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 04 Apr 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 03 Apr 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 02 Apr 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| 01 Apr 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 28 Mar 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 27 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 26 Mar 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 25 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 22 Mar 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 21 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 20 Mar 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 19 Mar 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 18 Mar 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 15 Mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 14 Mar 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 13 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 12 Mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 11 Mar 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 08 Mar 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 07 Mar 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 06 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 Mar 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 04 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 01 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 29 Feb 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 28 Feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 27 Feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 26 Feb 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 23 Feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 22 Feb 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 21 Feb 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 20 Feb 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 16 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 15 Feb 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 14 Feb 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 13 Feb 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | - |
| 12 Feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 09 Feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 08 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 07 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 06 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| *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.