Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 30, 2009, 11:32PM ET - U.S. Markets Closed. Dow  0.03% Nasdaq  0.13%

George Putnam of Boston R (PGPRX)

On Dec 30: 10.96   0.01 (0.09%)

MORE ON PGPRX

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* 30-Dec-09 10.96 10.96 10.96 10.96 0 10.96 29-Dec-09 10.95 10.95 10.95 10.95 0 10.95 28-Dec-09 10.95 10.95 10.95 10.95 0 10.95 24-Dec-09 10.94 10.94 10.94 10.94 0 10.94 23-Dec-09 10.92 10.92 10.92 10.92 0 10.92 22-Dec-09 10.92 10.92 10.92 10.92 0 10.92 21-Dec-09 10.91 10.91 10.91 10.91 0 10.91 18-Dec-09 10.85 10.85 10.85 10.85 0 10.85 17-Dec-09 10.83 10.83 10.83 10.83 0 10.83 16-Dec-09 10.89 10.89 10.89 10.89 0 10.89 15-Dec-09 10.88 10.88 10.88 10.88 0 10.88 14-Dec-09 10.92 10.92 10.92 10.92 0 10.92 11-Dec-09 10.88 10.88 10.88 10.88 0 10.88 10-Dec-09 10.85 10.85 10.85 10.85 0 10.85 9-Dec-09 10.82 10.82 10.82 10.82 0 10.82 8-Dec-09 10.80 10.80 10.80 10.80 0 10.80 7-Dec-09 10.85 10.85 10.85 10.85 0 10.85 4-Dec-09 10.85 10.85 10.85 10.85 0 10.85 3-Dec-09 10.84 10.84 10.84 10.84 0 10.84 2-Dec-09 10.90 10.90 10.90 10.90 0 10.90 1-Dec-09 10.90 10.90 10.90 10.90 0 10.90 30-Nov-09 10.83 10.83 10.83 10.83 0 10.83 27-Nov-09 10.80 10.80 10.80 10.80 0 10.80 25-Nov-09 10.90 10.90 10.90 10.90 0 10.90 24-Nov-09 10.91 10.91 10.91 10.91 0 10.91 23-Nov-09 10.90 10.90 10.90 10.90 0 10.90 20-Nov-09 10.81 10.81 10.81 10.81 0 10.81 19-Nov-09 10.83 10.83 10.83 10.83 0 10.83 18-Nov-09 10.92 10.92 10.92 10.92 0 10.92 17-Nov-09 10.92 10.92 10.92 10.92 0 10.92 16-Nov-09 10.92 10.92 10.92 10.92 0 10.92 13-Nov-09 10.82 10.82 10.82 10.82 0 10.82 12-Nov-09 10.79 10.79 10.79 10.79 0 10.79 11-Nov-09 10.85 10.85 10.85 10.85 0 10.85 10-Nov-09 10.83 10.83 10.83 10.83 0 10.83 9-Nov-09 10.83 10.83 10.83 10.83 0 10.83 6-Nov-09 10.69 10.69 10.69 10.69 0 10.69 5-Nov-09 10.67 10.67 10.67 10.67 0 10.67 4-Nov-09 10.56 10.56 10.56 10.56 0 10.56 3-Nov-09 10.56 10.56 10.56 10.56 0 10.56 2-Nov-09 10.56 10.56 10.56 10.56 0 10.56 30-Oct-09 10.53 10.53 10.53 10.53 0 10.53 29-Oct-09 10.69 10.69 10.69 10.69 0 10.69 28-Oct-09 10.55 10.55 10.55 10.55 0 10.55 27-Oct-09 10.65 10.65 10.65 10.65 0 10.65 26-Oct-09 10.65 10.65 10.65 10.65 0 10.65 23-Oct-09 10.74 10.74 10.74 10.74 0 10.74 22-Oct-09 10.83 10.83 10.83 10.83 0 10.83 21-Oct-09 10.73 10.73 10.73 10.73 0 10.73 20-Oct-09 10.81 10.81 10.81 10.81 0 10.81 19-Oct-09 10.84 10.84 10.84 10.84 0 10.84 16-Oct-09 10.78 10.78 10.78 10.78 0 10.78 15-Oct-09 10.82 10.82 10.82 10.82 0 10.82 14-Oct-09 10.80 10.80 10.80 10.80 0 10.80 13-Oct-09 10.70 10.70 10.70 10.70 0 10.70 12-Oct-09 10.71 10.71 10.71 10.71 0 10.71 9-Oct-09 10.68 10.68 10.68 10.68 0 10.68 8-Oct-09 10.66 10.66 10.66 10.66 0 10.66 7-Oct-09 10.63 10.63 10.63 10.63 0 10.63 6-Oct-09 10.60 10.60 10.60 10.60 0 10.60 5-Oct-09 10.52 10.52 10.52 10.52 0 10.52 2-Oct-09 10.42 10.42 10.42 10.42 0 10.42 1-Oct-09 10.46 10.46 10.46 10.46 0 10.46 30-Sep-09 10.59 10.59 10.59 10.59 0 10.59 29-Sep-09 10.61 10.61 10.61 10.61 0 10.61 28-Sep-09 10.63 10.63 10.63 10.63 0 10.63 * 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