Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 4:25PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

Putnam Capital Appreciation A (PCAPX)

On Dec 26: 11.50   0.00 (0.00%)

MORE ON PCAPX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 26-Dec-08 11.50 11.50 11.50 11.50 0 11.50 24-Dec-08 11.45 11.45 11.45 11.45 0 11.45 23-Dec-08 11.38 11.38 11.38 11.38 0 11.38 22-Dec-08 11.50 11.50 11.50 11.50 0 11.50 19-Dec-08 11.74 11.74 11.74 11.74 0 11.74 18-Dec-08 11.69 11.69 11.69 11.69 0 11.69 16-Dec-08 11.96 11.96 11.96 11.96 0 11.96 15-Dec-08 11.39 11.39 11.39 11.39 0 11.39 12-Dec-08 11.55 11.55 11.55 11.55 0 11.55 11-Dec-08 11.45 11.45 11.45 11.45 0 11.45 10-Dec-08 11.79 11.79 11.79 11.79 0 11.79 9-Dec-08 11.63 11.63 11.63 11.63 0 11.63 8-Dec-08 11.88 11.88 11.88 11.88 0 11.88 5-Dec-08 11.46 11.46 11.46 11.46 0 11.46 4-Dec-08 11.05 11.05 11.05 11.05 0 11.05 4-Dec-08 $ 0.063 Dividend 3-Dec-08 11.41 11.41 11.41 11.41 0 11.35 2-Dec-08 11.26 11.26 11.26 11.26 0 11.20 1-Dec-08 10.86 10.86 10.86 10.86 0 10.80 26-Nov-08 11.79 11.79 11.79 11.79 0 11.72 25-Nov-08 11.34 11.35 11.34 11.34 0 11.28 24-Nov-08 11.27 11.27 11.27 11.27 0 11.21 21-Nov-08 10.58 10.58 10.58 10.58 0 10.52 20-Nov-08 9.98 9.98 9.98 9.98 0 9.92 19-Nov-08 10.69 10.69 10.69 10.69 0 10.63 18-Nov-08 11.42 11.42 11.42 11.42 0 11.36 17-Nov-08 11.33 11.33 11.33 11.33 0 11.27 14-Nov-08 11.60 11.60 11.60 11.60 0 11.54 13-Nov-08 12.12 12.12 12.12 12.12 0 12.05 12-Nov-08 11.34 11.34 11.34 11.34 0 11.28 11-Nov-08 11.98 11.98 11.98 11.98 0 11.91 10-Nov-08 12.25 12.25 12.25 12.25 0 12.18 7-Nov-08 12.43 12.43 12.43 12.43 0 12.36 6-Nov-08 12.15 12.15 12.15 12.15 0 12.08 4-Nov-08 13.38 13.38 13.38 13.38 0 13.31 3-Nov-08 12.96 12.96 12.96 12.96 0 12.89 31-Oct-08 13.01 13.01 13.01 13.01 0 12.94 30-Oct-08 12.76 12.76 12.76 12.76 0 12.69 29-Oct-08 12.40 12.40 12.40 12.40 0 12.33 28-Oct-08 12.42 12.42 12.42 12.42 0 12.35 27-Oct-08 11.35 11.35 11.35 11.35 0 11.29 24-Oct-08 11.78 11.78 11.78 11.78 0 11.71 23-Oct-08 12.18 12.18 12.18 12.18 0 12.11 22-Oct-08 12.16 12.16 12.16 12.16 0 12.09 21-Oct-08 12.90 12.90 12.90 12.90 0 12.83 20-Oct-08 13.29 13.29 13.29 13.29 0 13.22 17-Oct-08 12.69 12.69 12.69 12.69 0 12.62 16-Oct-08 12.75 12.75 12.75 12.75 0 12.68 15-Oct-08 12.21 12.21 12.21 12.21 0 12.14 14-Oct-08 13.38 13.38 13.38 13.38 0 13.31 13-Oct-08 13.53 13.53 13.53 13.53 0 13.46 10-Oct-08 12.18 12.18 12.18 12.18 0 12.11 9-Oct-08 12.27 12.27 12.27 12.27 0 12.20 8-Oct-08 13.23 13.23 13.23 13.23 0 13.16 7-Oct-08 13.34 13.34 13.34 13.34 0 13.27 6-Oct-08 14.17 14.17 14.17 14.17 0 14.09 3-Oct-08 14.76 14.76 14.76 14.76 0 14.68 2-Oct-08 15.00 15.00 15.00 15.00 0 14.92 1-Oct-08 15.69 15.69 15.69 15.69 0 15.60 30-Sep-08 15.79 15.79 15.79 15.79 0 15.70 26-Sep-08 16.40 16.40 16.40 16.40 0 16.31 25-Sep-08 16.38 16.38 16.38 16.38 0 16.29 24-Sep-08 16.10 16.10 16.10 16.10 0 16.01 23-Sep-08 16.16 16.16 16.16 16.16 0 16.07 22-Sep-08 16.38 16.38 16.38 16.38 0 16.29 19-Sep-08 17.06 17.06 17.06 17.06 0 16.97 18-Sep-08 16.37 16.37 16.37 16.37 0 16.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions