George Putnam Balanced R (PGPRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 03 Jul 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 02 Jul 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 01 Jul 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 28 Jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 27 Jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 26 Jun 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 25 Jun 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 24 Jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 21 Jun 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 20 Jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 18 Jun 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 17 Jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 14 Jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 13 Jun 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 12 Jun 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 11 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 10 Jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 07 Jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 Jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 05 Jun 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 04 Jun 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 03 Jun 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 31 May 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 30 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 May 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 28 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 28 May 2024 | 0.069 Dividend | |||||
| 24 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.56 | - |
| 23 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.42 | - |
| 22 May 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.56 | - |
| 21 May 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.63 | - |
| 20 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.58 | - |
| 17 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.57 | - |
| 16 May 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.57 | - |
| 15 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | - |
| 14 May 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.37 | - |
| 13 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.26 | - |
| 10 May 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.28 | - |
| 09 May 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.26 | - |
| 08 May 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | - |
| 07 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.16 | - |
| 06 May 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.14 | - |
| 03 May 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.95 | - |
| 02 May 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.75 | - |
| 01 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 30 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 29 Apr 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.81 | - |
| 26 Apr 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.75 | - |
| 25 Apr 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.57 | - |
| 24 Apr 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.66 | - |
| 23 Apr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.69 | - |
| 22 Apr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.49 | - |
| 19 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.34 | - |
| 18 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.47 | - |
| 17 Apr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.54 | - |
| 16 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.58 | - |
| 15 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.63 | - |
| 12 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.88 | - |
| 11 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 10 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.98 | - |
| 09 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.21 | - |
| 08 Apr 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.16 | - |
| 05 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.17 | - |
| 04 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.04 | - |
| 03 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.23 | - |
| 02 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.19 | - |
| 01 Apr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.31 | - |
| 28 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.39 | - |
| 27 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.39 | - |
| 26 Mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.29 | - |
| 25 Mar 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.30 | - |
| 22 Mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.35 | - |
| 21 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.33 | - |
| 20 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.25 | - |
| 19 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.09 | - |
| 18 Mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.98 | - |
| 15 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.89 | - |
| 14 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.00 | - |
| 13 Mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.07 | - |
| 12 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.12 | - |
| 11 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.92 | - |
| 08 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.97 | - |
| 07 Mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.08 | - |
| 06 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.89 | - |
| 05 Mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.80 | - |
| 04 Mar 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.92 | - |
| 01 Mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.96 | - |
| 29 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.76 | - |
| 28 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.65 | - |
| 27 Feb 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.65 | - |
| 27 Feb 2024 | 0.06 Dividend | |||||
| 26 Feb 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.64 | - |
| 23 Feb 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.70 | - |
| 22 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - |
| 21 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
| 20 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.33 | - |
| 16 Feb 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.42 | - |
| 15 Feb 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.52 | - |
| 14 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.41 | - |
| *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.