PGOYX - Putnam Growth Opportunities Fund Class Y

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201939.8539.8539.8539.8539.85-
Jul 16, 201940.0540.0540.0540.0540.05-
Jul 15, 201940.2640.2640.2640.2640.26-
Jul 12, 201940.1840.1840.1840.1840.18-
Jul 11, 201940.0540.0540.0540.0540.05-
Jul 10, 201939.8539.8539.8539.8539.85-
Jul 09, 201939.6239.6239.6239.6239.62-
Jul 08, 201939.4639.4639.4639.4639.46-
Jul 05, 201939.6539.6539.6539.6539.65-
Jul 03, 201939.7339.7339.7339.7339.73-
Jul 02, 201939.3539.3539.3539.3539.35-
Jul 01, 201939.1439.1439.1439.1439.14-
Jun 28, 201938.7838.7838.7838.7838.78-
Jun 27, 201938.6438.6438.6438.6438.64-
Jun 26, 201938.4338.4338.4338.4338.43-
Jun 25, 201938.5138.5138.5138.5138.51-
Jun 24, 201939.1039.1039.1039.1039.10-
Jun 21, 201939.2239.2239.2239.2239.22-
Jun 20, 201939.3239.3239.3239.3239.32-
Jun 19, 201938.9638.9638.9638.9638.96-
Jun 18, 201938.7138.7138.7138.7138.71-
Jun 17, 201938.3038.3038.3038.3038.30-
Jun 14, 201938.1438.1438.1438.1438.14-
Jun 13, 201938.1738.1738.1738.1738.17-
Jun 12, 201938.0538.0538.0538.0538.05-
Jun 11, 201938.0538.0538.0538.0538.05-
Jun 10, 201938.1938.1938.1938.1938.19-
Jun 07, 201938.0238.0238.0238.0238.02-
Jun 06, 201937.4537.4537.4537.4537.45-
Jun 05, 201937.1937.1937.1937.1937.19-
Jun 04, 201936.6436.6436.6436.6436.64-
Jun 03, 201935.8535.8535.8535.8535.85-
May 31, 201936.5036.5036.5036.5036.50-
May 30, 201936.8936.8936.8936.8936.89-
May 29, 201936.7036.7036.7036.7036.70-
May 28, 201937.0037.0037.0037.0037.00-
May 24, 201937.1137.1137.1137.1137.11-
May 23, 201937.0137.0137.0137.0137.01-
May 22, 201937.4937.4937.4937.4937.49-
May 21, 201937.4637.4637.4637.4637.46-
May 20, 201937.1937.1937.1937.1937.19-
May 17, 201937.5837.5837.5837.5837.58-
May 16, 201937.8737.8737.8737.8737.87-
May 15, 201937.3437.3437.3437.3437.34-
May 14, 201936.9736.9736.9736.9736.97-
May 13, 201936.5336.5336.5336.5336.53-
May 10, 201937.6037.6037.6037.6037.60-
May 09, 201937.4137.4137.4137.4137.41-
May 08, 201937.5137.5137.5137.5137.51-
May 07, 201937.4637.4637.4637.4637.46-
May 06, 201938.1438.1438.1438.1438.14-
May 03, 201938.2738.2738.2738.2738.27-
May 02, 201937.8437.8437.8437.8437.84-
May 01, 201937.9137.9137.9137.9137.91-
Apr 30, 201938.2038.2038.2038.2038.20-
Apr 29, 201938.3938.3938.3938.3938.39-
Apr 26, 201938.2738.2738.2738.2738.27-
Apr 25, 201938.0038.0038.0038.0038.00-
Apr 24, 201937.7537.7537.7537.7537.75-
Apr 23, 201937.8337.8337.8337.8337.83-
Apr 22, 201937.4137.4137.4137.4137.41-
Apr 18, 201937.2837.2837.2837.2837.28-
Apr 17, 201937.0437.0437.0437.0437.04-
Apr 16, 201937.2237.2237.2237.2237.22-
Apr 15, 201937.3337.3337.3337.3337.33-
Apr 12, 201937.2737.2737.2737.2737.27-
Apr 11, 201937.1437.1437.1437.1437.14-
Apr 10, 201937.1937.1937.1937.1937.19-
Apr 09, 201937.0337.0337.0337.0337.03-
Apr 08, 201937.1937.1937.1937.1937.19-
Apr 05, 201937.1237.1237.1237.1237.12-
Apr 04, 201936.9736.9736.9736.9736.97-
Apr 03, 201937.0437.0437.0437.0437.04-
Apr 02, 201936.8936.8936.8936.8936.89-
Apr 01, 201936.7836.7836.7836.7836.78-
Mar 29, 201936.4136.4136.4136.4136.41-
Mar 28, 201936.1236.1236.1236.1236.12-
Mar 27, 201935.9535.9535.9535.9535.95-
Mar 26, 201936.1636.1636.1636.1636.16-
Mar 25, 201936.0236.0236.0236.0236.02-
Mar 22, 201935.9735.9735.9735.9735.97-
Mar 21, 201936.8036.8036.8036.8036.80-
Mar 20, 201936.3636.3636.3636.3636.36-
Mar 19, 201936.2936.2936.2936.2936.29-
Mar 18, 201936.2636.2636.2636.2636.26-
Mar 15, 201936.0936.0936.0936.0936.09-
Mar 14, 201935.9335.9335.9335.9335.93-
Mar 13, 201935.8935.8935.8935.8935.89-
Mar 12, 201935.6035.6035.6035.6035.60-
Mar 11, 201935.5035.5035.5035.5035.50-
Mar 08, 201934.9334.9334.9334.9334.93-
Mar 07, 201934.9934.9934.9934.9934.99-
Mar 06, 201935.2735.2735.2735.2735.27-
Mar 05, 201935.4735.4735.4735.4735.47-
Mar 04, 201935.4835.4835.4835.4835.48-
Mar 01, 201935.7735.7735.7735.7735.77-
Feb 28, 201935.3935.3935.3935.3935.39-
Feb 27, 201935.5035.5035.5035.5035.50-
Feb 26, 201935.3935.3935.3935.3935.39-
Feb 25, 201935.3435.3435.3435.3435.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...