UK markets closed

Putnam Small Cap Value R (PSCRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.77-0.15 (-1.01%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202414.7714.7714.7714.7714.77-
03 Jul 202414.9214.9214.9214.9214.92-
02 Jul 202414.9714.9714.9714.9714.97-
01 Jul 202414.9014.9014.9014.9014.90-
28 Jun 202415.0215.0215.0215.0215.02-
27 Jun 202414.8014.8014.8014.8014.80-
26 Jun 202414.7414.7414.7414.7414.74-
25 Jun 202414.6914.6914.6914.6914.69-
24 Jun 202414.8114.8114.8114.8114.81-
21 Jun 202414.6714.6714.6714.6714.67-
20 Jun 202414.6614.6614.6614.6614.66-
18 Jun 202414.6914.6914.6914.6914.69-
17 Jun 202414.6814.6814.6814.6814.68-
14 Jun 202414.5314.5314.5314.5314.53-
13 Jun 202414.7414.7414.7414.7414.74-
12 Jun 202414.9314.9314.9314.9314.93-
11 Jun 202414.7214.7214.7214.7214.72-
10 Jun 202414.8014.8014.8014.8014.80-
07 Jun 202414.7214.7214.7214.7214.72-
06 Jun 202414.8714.8714.8714.8714.87-
05 Jun 202414.9414.9414.9414.9414.94-
04 Jun 202414.7814.7814.7814.7814.78-
03 Jun 202415.0315.0315.0315.0315.03-
31 May 202415.1915.1915.1915.1915.19-
30 May 202415.0515.0515.0515.0515.05-
29 May 202414.8914.8914.8914.8914.89-
28 May 202415.1415.1415.1415.1415.14-
24 May 202415.1415.1415.1415.1415.14-
23 May 202415.0115.0115.0115.0115.01-
22 May 202415.2415.2415.2415.2415.24-
21 May 202415.4115.4115.4115.4115.41-
20 May 202415.4215.4215.4215.4215.42-
17 May 202415.4315.4315.4315.4315.43-
16 May 202415.3915.3915.3915.3915.39-
15 May 202415.4515.4515.4515.4515.45-
14 May 202415.3315.3315.3315.3315.33-
13 May 202415.1315.1315.1315.1315.13-
10 May 202415.1115.1115.1115.1115.11-
09 May 202415.1615.1615.1615.1615.16-
08 May 202415.0415.0415.0415.0415.04-
07 May 202415.0615.0615.0615.0615.06-
06 May 202415.1115.1115.1115.1115.11-
03 May 202414.9314.9314.9314.9314.93-
02 May 202414.7714.7714.7714.7714.77-
01 May 202414.5614.5614.5614.5614.56-
30 Apr 202414.4614.4614.4614.4614.46-
29 Apr 202414.7514.7514.7514.7514.75-
26 Apr 202414.7014.7014.7014.7014.70-
25 Apr 202414.6914.6914.6914.6914.69-
24 Apr 202414.7714.7714.7714.7714.77-
23 Apr 202414.7114.7114.7114.7114.71-
22 Apr 202414.4714.4714.4714.4714.47-
19 Apr 202414.3314.3314.3314.3314.33-
18 Apr 202414.1614.1614.1614.1614.16-
17 Apr 202414.1414.1414.1414.1414.14-
16 Apr 202414.2314.2314.2314.2314.23-
15 Apr 202414.3214.3214.3214.3214.32-
12 Apr 202414.4814.4814.4814.4814.48-
11 Apr 202414.6914.6914.6914.6914.69-
10 Apr 202414.6514.6514.6514.6514.65-
09 Apr 202415.1315.1315.1315.1315.13-
08 Apr 202415.0615.0615.0615.0615.06-
05 Apr 202415.0015.0015.0015.0015.00-
04 Apr 202414.9414.9414.9414.9414.94-
03 Apr 202415.0615.0615.0615.0615.06-
02 Apr 202414.9714.9714.9714.9714.97-
01 Apr 202415.1815.1815.1815.1815.18-
28 Mar 202415.3115.3115.3115.3115.31-
27 Mar 202415.2115.2115.2115.2115.21-
26 Mar 202414.8914.8914.8914.8914.89-
25 Mar 202414.9514.9514.9514.9514.95-
22 Mar 202414.9114.9114.9114.9114.91-
21 Mar 202415.0715.0715.0715.0715.07-
20 Mar 202414.9214.9214.9214.9214.92-
19 Mar 202414.6314.6314.6314.6314.63-
18 Mar 202414.4514.4514.4514.4514.45-
15 Mar 202414.5114.5114.5114.5114.51-
14 Mar 202414.4514.4514.4514.4514.45-
13 Mar 202414.7014.7014.7014.7014.70-
12 Mar 202414.7114.7114.7114.7114.71-
11 Mar 202414.6714.6714.6714.6714.67-
08 Mar 202414.7114.7114.7114.7114.71-
07 Mar 202414.7414.7414.7414.7414.74-
06 Mar 202414.6714.6714.6714.6714.67-
05 Mar 202414.6014.6014.6014.6014.60-
04 Mar 202414.6214.6214.6214.6214.62-
01 Mar 202414.7214.7214.7214.7214.72-
29 Feb 202414.5914.5914.5914.5914.59-
28 Feb 202414.4814.4814.4814.4814.48-
27 Feb 202414.5414.5414.5414.5414.54-
26 Feb 202414.4514.4514.4514.4514.45-
23 Feb 202414.4214.4214.4214.4214.42-
22 Feb 202414.4814.4814.4814.4814.48-
21 Feb 202414.4414.4414.4414.4414.44-
20 Feb 202414.5014.5014.5014.5014.50-
16 Feb 202414.7014.7014.7014.7014.70-
15 Feb 202414.8314.8314.8314.8314.83-
14 Feb 202414.4814.4814.4814.4814.48-
13 Feb 202414.2214.2214.2214.2214.22-
12 Feb 202414.8214.8214.8214.8214.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...