Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 2:06AM ET - U.S. Markets open in 7 hours and 24 minutes. Dow  0.49% Nasdaq  0.67%

George Putnam of Boston M (PGEMX)

On Dec 22: 10.81   0.00 (0.00%)

MORE ON PGEMX

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* 22-Dec-09 10.81 10.81 10.81 10.81 0 10.81 21-Dec-09 10.81 10.81 10.81 10.81 0 10.81 18-Dec-09 10.75 10.75 10.75 10.75 0 10.75 17-Dec-09 10.73 10.73 10.73 10.73 0 10.73 16-Dec-09 10.79 10.79 10.79 10.79 0 10.79 15-Dec-09 10.78 10.78 10.78 10.78 0 10.78 14-Dec-09 10.82 10.82 10.82 10.82 0 10.82 11-Dec-09 10.78 10.78 10.78 10.78 0 10.78 10-Dec-09 10.75 10.75 10.75 10.75 0 10.75 9-Dec-09 10.72 10.72 10.72 10.72 0 10.72 8-Dec-09 10.70 10.70 10.70 10.70 0 10.70 7-Dec-09 10.75 10.75 10.75 10.75 0 10.75 4-Dec-09 10.76 10.76 10.76 10.76 0 10.76 3-Dec-09 10.74 10.74 10.74 10.74 0 10.74 2-Dec-09 10.80 10.80 10.80 10.80 0 10.80 1-Dec-09 10.80 10.80 10.80 10.80 0 10.80 30-Nov-09 10.73 10.73 10.73 10.73 0 10.73 27-Nov-09 10.70 10.70 10.70 10.70 0 10.70 25-Nov-09 10.80 10.80 10.80 10.80 0 10.80 24-Nov-09 10.81 10.81 10.81 10.81 0 10.81 23-Nov-09 10.80 10.80 10.80 10.80 0 10.80 20-Nov-09 10.71 10.71 10.71 10.71 0 10.71 19-Nov-09 10.73 10.73 10.73 10.73 0 10.73 18-Nov-09 10.81 10.81 10.81 10.81 0 10.81 17-Nov-09 10.82 10.82 10.82 10.82 0 10.82 16-Nov-09 10.82 10.82 10.82 10.82 0 10.82 13-Nov-09 10.72 10.72 10.72 10.72 0 10.72 12-Nov-09 10.69 10.69 10.69 10.69 0 10.69 11-Nov-09 10.75 10.75 10.75 10.75 0 10.75 10-Nov-09 10.72 10.72 10.72 10.72 0 10.72 9-Nov-09 10.72 10.72 10.72 10.72 0 10.72 6-Nov-09 10.58 10.58 10.58 10.58 0 10.58 5-Nov-09 10.57 10.57 10.57 10.57 0 10.57 4-Nov-09 10.46 10.46 10.46 10.46 0 10.46 3-Nov-09 10.46 10.46 10.46 10.46 0 10.46 2-Nov-09 10.46 10.46 10.46 10.46 0 10.46 30-Oct-09 10.43 10.43 10.43 10.43 0 10.43 29-Oct-09 10.59 10.59 10.59 10.59 0 10.59 28-Oct-09 10.45 10.45 10.45 10.45 0 10.45 27-Oct-09 10.55 10.55 10.55 10.55 0 10.55 26-Oct-09 10.55 10.55 10.55 10.55 0 10.55 23-Oct-09 10.64 10.64 10.64 10.64 0 10.64 22-Oct-09 10.73 10.73 10.73 10.73 0 10.73 21-Oct-09 10.63 10.63 10.63 10.63 0 10.63 20-Oct-09 10.71 10.71 10.71 10.71 0 10.71 19-Oct-09 10.74 10.74 10.74 10.74 0 10.74 16-Oct-09 10.68 10.68 10.68 10.68 0 10.68 15-Oct-09 10.72 10.72 10.72 10.72 0 10.72 14-Oct-09 10.70 10.70 10.70 10.70 0 10.70 13-Oct-09 10.60 10.60 10.60 10.60 0 10.60 12-Oct-09 10.61 10.61 10.61 10.61 0 10.61 9-Oct-09 10.58 10.58 10.58 10.58 0 10.58 8-Oct-09 10.56 10.56 10.56 10.56 0 10.56 7-Oct-09 10.53 10.53 10.53 10.53 0 10.53 6-Oct-09 10.50 10.50 10.50 10.50 0 10.50 5-Oct-09 10.42 10.42 10.42 10.42 0 10.42 2-Oct-09 10.32 10.32 10.32 10.32 0 10.32 1-Oct-09 10.37 10.37 10.37 10.37 0 10.37 30-Sep-09 10.49 10.49 10.49 10.49 0 10.49 29-Sep-09 10.51 10.51 10.51 10.51 0 10.51 28-Sep-09 10.53 10.53 10.53 10.53 0 10.53 25-Sep-09 10.41 10.41 10.41 10.41 0 10.41 24-Sep-09 10.43 10.43 10.43 10.43 0 10.43 23-Sep-09 10.49 10.49 10.49 10.49 0 10.49 22-Sep-09 10.55 10.55 10.55 10.55 0 10.55 21-Sep-09 10.50 10.50 10.50 10.50 0 10.50 * 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