UK markets close in 8 hours 23 minutes

Putnam Research B (PRFBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
46.65+0.08 (+0.17%)
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202446.6546.6546.6546.6546.65-
28 Jun 202446.5746.5746.5746.5746.57-
27 Jun 202446.7046.7046.7046.7046.70-
26 Jun 202446.6746.6746.6746.6746.67-
25 Jun 202446.5346.5346.5346.5346.53-
24 Jun 202446.3646.3646.3646.3646.36-
21 Jun 202446.5446.5446.5446.5446.54-
20 Jun 202446.6346.6346.6346.6346.63-
18 Jun 202446.7946.7946.7946.7946.79-
17 Jun 202446.6946.6946.6946.6946.69-
14 Jun 202446.2946.2946.2946.2946.29-
13 Jun 202446.3746.3746.3746.3746.37-
12 Jun 202446.2346.2346.2346.2346.23-
11 Jun 202445.7245.7245.7245.7245.72-
10 Jun 202445.6745.6745.6745.6745.67-
07 Jun 202445.4945.4945.4945.4945.49-
06 Jun 202445.5945.5945.5945.5945.59-
05 Jun 202445.6045.6045.6045.6045.60-
04 Jun 202444.9344.9344.9344.9344.93-
03 Jun 202444.9344.9344.9344.9344.93-
31 May 202444.9444.9444.9444.9444.94-
30 May 202444.6344.6344.6344.6344.63-
29 May 202444.9244.9244.9244.9244.92-
28 May 202445.2545.2545.2545.2545.25-
24 May 202445.1845.1845.1845.1845.18-
23 May 202444.8044.8044.8044.8044.80-
22 May 202445.1145.1145.1145.1145.11-
21 May 202445.3045.3045.3045.3045.30-
20 May 202445.2045.2045.2045.2045.20-
17 May 202445.1445.1445.1445.1445.14-
16 May 202445.0845.0845.0845.0845.08-
15 May 202445.1945.1945.1945.1945.19-
14 May 202444.6344.6344.6344.6344.63-
13 May 202444.3944.3944.3944.3944.39-
10 May 202444.4744.4744.4744.4744.47-
09 May 202444.3444.3444.3444.3444.34-
08 May 202444.0844.0844.0844.0844.08-
07 May 202444.0644.0644.0644.0644.06-
06 May 202444.0644.0644.0644.0644.06-
03 May 202443.5643.5643.5643.5643.56-
02 May 202443.0943.0943.0943.0943.09-
01 May 202442.5942.5942.5942.5942.59-
30 Apr 202442.6942.6942.6942.6942.69-
29 Apr 202443.3743.3743.3743.3743.37-
26 Apr 202443.2643.2643.2643.2643.26-
25 Apr 202442.8142.8142.8142.8142.81-
24 Apr 202442.9942.9942.9942.9942.99-
23 Apr 202443.0243.0243.0243.0243.02-
22 Apr 202442.4942.4942.4942.4942.49-
19 Apr 202442.0842.0842.0842.0842.08-
18 Apr 202442.4942.4942.4942.4942.49-
17 Apr 202442.6042.6042.6042.6042.60-
16 Apr 202442.8442.8442.8442.8442.84-
15 Apr 202442.9142.9142.9142.9142.91-
12 Apr 202443.4843.4843.4843.4843.48-
11 Apr 202444.1044.1044.1044.1044.10-
10 Apr 202443.8043.8043.8043.8043.80-
09 Apr 202444.1844.1844.1844.1844.18-
08 Apr 202444.1344.1344.1344.1344.13-
05 Apr 202444.1444.1444.1444.1444.14-
04 Apr 202443.6343.6343.6343.6343.63-
03 Apr 202444.2244.2244.2244.2244.22-
02 Apr 202444.1344.1344.1344.1344.13-
01 Apr 202444.4544.4544.4544.4544.45-
28 Mar 202444.5244.5244.5244.5244.52-
27 Mar 202444.5044.5044.5044.5044.50-
26 Mar 202444.2644.2644.2644.2644.26-
25 Mar 202444.3144.3144.3144.3144.31-
22 Mar 202444.4544.4544.4544.4544.45-
21 Mar 202444.4644.4644.4644.4644.46-
20 Mar 202444.2444.2444.2444.2444.24-
19 Mar 202443.8343.8343.8343.8343.83-
18 Mar 202443.5943.5943.5943.5943.59-
15 Mar 202443.3243.3243.3243.3243.32-
14 Mar 202443.6143.6143.6143.6143.61-
13 Mar 202443.6743.6743.6743.6743.67-
12 Mar 202443.7843.7843.7843.7843.78-
11 Mar 202443.1443.1443.1443.1443.14-
08 Mar 202443.2743.2743.2743.2743.27-
07 Mar 202443.6143.6143.6143.6143.61-
06 Mar 202443.1243.1243.1243.1243.12-
05 Mar 202442.9142.9142.9142.9142.91-
04 Mar 202443.3743.3743.3743.3743.37-
01 Mar 202443.4343.4343.4343.4343.43-
29 Feb 202442.9742.9742.9742.9742.97-
28 Feb 202442.7042.7042.7042.7042.70-
27 Feb 202442.7442.7442.7442.7442.74-
26 Feb 202442.6842.6842.6842.6842.68-
23 Feb 202442.7942.7942.7942.7942.79-
22 Feb 202442.8142.8142.8142.8142.81-
21 Feb 202441.8641.8641.8641.8641.86-
20 Feb 202441.7841.7841.7841.7841.78-
16 Feb 202442.1042.1042.1042.1042.10-
15 Feb 202442.2942.2942.2942.2942.29-
14 Feb 202442.0742.0742.0742.0742.07-
13 Feb 202441.6641.6641.6641.6641.66-
12 Feb 202442.2142.2142.2142.2142.21-
09 Feb 202442.2742.2742.2742.2742.27-
08 Feb 202442.0542.0542.0542.0542.05-
07 Feb 202442.0242.0242.0242.0242.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...