PGOEX - Putnam Growth Opportunities Fund Class R6
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| Jun 06, 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| Jun 05, 2023 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Jun 02, 2023 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| Jun 01, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| May 31, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| May 30, 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| May 26, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| May 25, 2023 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| May 24, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| May 23, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| May 22, 2023 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| May 19, 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| May 18, 2023 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| May 17, 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| May 16, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| May 15, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - |
| May 12, 2023 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| May 11, 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| May 10, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| May 09, 2023 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| May 08, 2023 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| May 05, 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| May 04, 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| May 03, 2023 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| May 02, 2023 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| May 01, 2023 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | - |
| Apr 28, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| Apr 27, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Apr 26, 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Apr 25, 2023 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Apr 24, 2023 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| Apr 21, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| Apr 20, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Apr 19, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Apr 18, 2023 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| Apr 17, 2023 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| Apr 14, 2023 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| Apr 13, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| Apr 12, 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| Apr 11, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| Apr 10, 2023 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Apr 06, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| Apr 05, 2023 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| Apr 04, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - |
| Apr 03, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Mar 31, 2023 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| Mar 30, 2023 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| Mar 29, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| Mar 28, 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Mar 27, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| Mar 24, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| Mar 23, 2023 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| Mar 22, 2023 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Mar 21, 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Mar 20, 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Mar 17, 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Mar 16, 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Mar 15, 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Mar 14, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Mar 13, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Mar 10, 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Mar 09, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| Mar 08, 2023 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Mar 07, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Mar 06, 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Mar 03, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Mar 02, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Mar 01, 2023 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Feb 28, 2023 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| Feb 27, 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Feb 24, 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 23, 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Feb 22, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| Feb 21, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Feb 17, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Feb 16, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Feb 15, 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Feb 14, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| Feb 13, 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Feb 10, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Feb 09, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| Feb 08, 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| Feb 07, 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| Feb 06, 2023 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Feb 03, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Feb 02, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| Feb 01, 2023 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| Jan 31, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| Jan 30, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Jan 27, 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Jan 26, 2023 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Jan 25, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Jan 24, 2023 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Jan 23, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Jan 20, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| Jan 19, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Jan 18, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Jan 17, 2023 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Jan 13, 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.