Putnam International Equity R (PIERX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 16 May 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 15 May 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 14 May 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 13 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 May 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 09 May 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 08 May 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 07 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 May 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 03 May 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 02 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 01 May 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 30 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 29 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 26 Apr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 25 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 24 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 23 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 22 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 19 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 18 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 17 Apr 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 16 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 15 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 12 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 11 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 10 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 09 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 08 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 05 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 04 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 03 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 02 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 01 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 27 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 26 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 25 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 22 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 21 Mar 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 20 Mar 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 19 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 18 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 15 Mar 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 14 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 13 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 12 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 11 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 07 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 06 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 05 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 04 Mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 01 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 29 Feb 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 28 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 27 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 26 Feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 23 Feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 22 Feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 21 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 16 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 15 Feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 14 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 13 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 12 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 09 Feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 08 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 07 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 06 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 05 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 02 Feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 Feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 31 Jan 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 30 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 29 Jan 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 26 Jan 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 25 Jan 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 24 Jan 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 23 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 22 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 19 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 18 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 17 Jan 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 16 Jan 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 12 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 11 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 10 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 09 Jan 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 08 Jan 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 05 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 04 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 03 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 02 Jan 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 29 Dec 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 28 Dec 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 27 Dec 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 26 Dec 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| *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.