UK markets close in 7 hours 25 minutes

Putnam Small Cap Value R6 (PSCMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.58-0.13 (-0.78%)
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 202416.5816.5816.5816.5816.58-
28 Jun 202416.7116.7116.7116.7116.71-
27 Jun 202416.4716.4716.4716.4716.47-
26 Jun 202416.4016.4016.4016.4016.40-
25 Jun 202416.3416.3416.3416.3416.34-
24 Jun 202416.4716.4716.4716.4716.47-
21 Jun 202416.3216.3216.3216.3216.32-
20 Jun 202416.3116.3116.3116.3116.31-
18 Jun 202416.3416.3416.3416.3416.34-
17 Jun 202416.3316.3316.3316.3316.33-
14 Jun 202416.1616.1616.1616.1616.16-
13 Jun 202416.4016.4016.4016.4016.40-
12 Jun 202416.6116.6116.6116.6116.61-
11 Jun 202416.3716.3716.3716.3716.37-
10 Jun 202416.4516.4516.4516.4516.45-
07 Jun 202416.3716.3716.3716.3716.37-
06 Jun 202416.5416.5416.5416.5416.54-
05 Jun 202416.6216.6216.6216.6216.62-
04 Jun 202416.4316.4316.4316.4316.43-
03 Jun 202416.7116.7116.7116.7116.71-
31 May 202416.8816.8816.8816.8816.88-
30 May 202416.7316.7316.7316.7316.73-
29 May 202416.5516.5516.5516.5516.55-
28 May 202416.8316.8316.8316.8316.83-
24 May 202416.8316.8316.8316.8316.83-
23 May 202416.6816.6816.6816.6816.68-
22 May 202416.9416.9416.9416.9416.94-
21 May 202417.1317.1317.1317.1317.13-
20 May 202417.1417.1417.1417.1417.14-
17 May 202417.1517.1517.1517.1517.15-
16 May 202417.1117.1117.1117.1117.11-
15 May 202417.1817.1817.1817.1817.18-
14 May 202417.0417.0417.0417.0417.04-
13 May 202416.8216.8216.8216.8216.82-
10 May 202416.7916.7916.7916.7916.79-
09 May 202416.8516.8516.8516.8516.85-
08 May 202416.7216.7216.7216.7216.72-
07 May 202416.7416.7416.7416.7416.74-
06 May 202416.8016.8016.8016.8016.80-
03 May 202416.6016.6016.6016.6016.60-
02 May 202416.4216.4216.4216.4216.42-
01 May 202416.1816.1816.1816.1816.18-
30 Apr 202416.0716.0716.0716.0716.07-
29 Apr 202416.4016.4016.4016.4016.40-
26 Apr 202416.3416.3416.3416.3416.34-
25 Apr 202416.3316.3316.3316.3316.33-
24 Apr 202416.4116.4116.4116.4116.41-
23 Apr 202416.3416.3416.3416.3416.34-
22 Apr 202416.0816.0816.0816.0816.08-
19 Apr 202415.9215.9215.9215.9215.92-
18 Apr 202415.7315.7315.7315.7315.73-
17 Apr 202415.7115.7115.7115.7115.71-
16 Apr 202415.8115.8115.8115.8115.81-
15 Apr 202415.9115.9115.9115.9115.91-
12 Apr 202416.0916.0916.0916.0916.09-
11 Apr 202416.3216.3216.3216.3216.32-
10 Apr 202416.2816.2816.2816.2816.28-
09 Apr 202416.8116.8116.8116.8116.81-
08 Apr 202416.7316.7316.7316.7316.73-
05 Apr 202416.6716.6716.6716.6716.67-
04 Apr 202416.6016.6016.6016.6016.60-
03 Apr 202416.7316.7316.7316.7316.73-
02 Apr 202416.6316.6316.6316.6316.63-
01 Apr 202416.8616.8616.8616.8616.86-
28 Mar 202417.0017.0017.0017.0017.00-
27 Mar 202416.9016.9016.9016.9016.90-
26 Mar 202416.5316.5316.5316.5316.53-
25 Mar 202416.6016.6016.6016.6016.60-
22 Mar 202416.5516.5516.5516.5516.55-
21 Mar 202416.7316.7316.7316.7316.73-
20 Mar 202416.5716.5716.5716.5716.57-
19 Mar 202416.2516.2516.2516.2516.25-
18 Mar 202416.0516.0516.0516.0516.05-
15 Mar 202416.1116.1116.1116.1116.11-
14 Mar 202416.0416.0416.0416.0416.04-
13 Mar 202416.3216.3216.3216.3216.32-
12 Mar 202416.3316.3316.3316.3316.33-
11 Mar 202416.2916.2916.2916.2916.29-
08 Mar 202416.3416.3416.3416.3416.34-
07 Mar 202416.3616.3616.3616.3616.36-
06 Mar 202416.2816.2816.2816.2816.28-
05 Mar 202416.2116.2116.2116.2116.21-
04 Mar 202416.2316.2316.2316.2316.23-
01 Mar 202416.3416.3416.3416.3416.34-
29 Feb 202416.2016.2016.2016.2016.20-
28 Feb 202416.0816.0816.0816.0816.08-
27 Feb 202416.1416.1416.1416.1416.14-
26 Feb 202416.0316.0316.0316.0316.03-
23 Feb 202416.0116.0116.0116.0116.01-
22 Feb 202416.0716.0716.0716.0716.07-
21 Feb 202416.0216.0216.0216.0216.02-
20 Feb 202416.0916.0916.0916.0916.09-
16 Feb 202416.3216.3216.3216.3216.32-
15 Feb 202416.4616.4616.4616.4616.46-
14 Feb 202416.0716.0716.0716.0716.07-
13 Feb 202415.7815.7815.7815.7815.78-
12 Feb 202416.4516.4516.4516.4516.45-
09 Feb 202416.0816.0816.0816.0816.08-
08 Feb 202415.9215.9215.9215.9215.92-
07 Feb 202415.7215.7215.7215.7215.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...