UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,321.90 -9.30 (-0.40%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,378.96 -251.00 (-0.50%)
Putnam Income R6 (PINHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 02 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 01 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 30 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 29 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 26 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 25 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 24 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 23 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 23 Apr 2024 | 0.023 Dividend | |||||
| 22 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | - |
| 19 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.22 | - |
| 18 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | - |
| 17 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | - |
| 16 Apr 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | - |
| 15 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.22 | - |
| 12 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | - |
| 11 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.24 | - |
| 10 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | - |
| 09 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 08 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | - |
| 05 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | - |
| 04 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 03 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 02 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | - |
| 01 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 28 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | - |
| 27 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | - |
| 26 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 25 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 21 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 20 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 19 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 18 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 15 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 14 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 13 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | - |
| 12 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | - |
| 11 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| 08 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| 07 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| 06 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.37 | - |
| 05 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | - |
| 04 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 01 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | - |
| 29 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 28 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | - |
| 27 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | - |
| 26 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | - |
| 23 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 22 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.29 | - |
| 21 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 20 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 16 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 15 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 14 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 13 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | - |
| 12 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | - |
| 09 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 08 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | - |
| 07 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.35 | - |
| 06 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | - |
| 05 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.33 | - |
| 02 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.37 | - |
| 01 Feb 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.42 | - |
| 31 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.39 | - |
| 30 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | - |
| 29 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.34 | - |
| 26 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 25 Jan 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.32 | - |
| 24 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.30 | - |
| 23 Jan 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 23 Jan 2024 | 0.023 Dividend | |||||
| 22 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | - |
| 19 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| 18 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | - |
| 17 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| 16 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | - |
| 12 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 11 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| 10 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | - |
| 09 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | - |
| 08 Jan 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
| 05 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| 04 Jan 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | - |
| 03 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| 02 Jan 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| 29 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 28 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 5.36 | - |
| 27 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | - |
| 26 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.34 | - |
| 22 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
| 21 Dec 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.33 | - |
| 21 Dec 2023 | 0.164 Dividend | |||||
| 20 Dec 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.34 | - |
| 19 Dec 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 5.32 | - |
| 18 Dec 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.31 | - |
| *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.