PGOYX - Putnam Growth Opportunities Fund Class Y

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 22, 201935.1935.1935.1935.1935.19-
Feb 21, 201934.8934.8934.8934.8934.89-
Feb 20, 201934.9934.9934.9934.9934.99-
Feb 19, 201934.9834.9834.9834.9834.98-
Feb 15, 201935.0035.0035.0035.0035.00-
Feb 14, 201934.7134.7134.7134.7134.71-
Feb 13, 201934.7434.7434.7434.7434.74-
Feb 12, 201934.7334.7334.7334.7334.73-
Feb 11, 201934.1634.1634.1634.1634.16-
Feb 08, 201934.1534.1534.1534.1534.15-
Feb 07, 201934.0534.0534.0534.0534.05-
Feb 06, 201934.3634.3634.3634.3634.36-
Feb 05, 201934.5534.5534.5534.5534.55-
Feb 04, 201934.2434.2434.2434.2434.24-
Feb 01, 201933.8933.8933.8933.8933.89-
Jan 31, 201933.9033.9033.9033.9033.90-
Jan 30, 201933.5233.5233.5233.5233.52-
Jan 29, 201932.8132.8132.8132.8132.81-
Jan 28, 201932.9632.9632.9632.9632.96-
Jan 25, 201933.2933.2933.2933.2933.29-
Jan 24, 201932.8932.8932.8932.8932.89-
Jan 23, 201932.8632.8632.8632.8632.86-
Jan 22, 201932.8532.8532.8532.8532.85-
Jan 18, 201933.3433.3433.3433.3433.34-
Jan 17, 201932.9332.9332.9332.9332.93-
Jan 16, 201932.6732.6732.6732.6732.67-
Jan 15, 201932.6332.6332.6332.6332.63-
Jan 14, 201932.1632.1632.1632.1632.16-
Jan 11, 201932.3632.3632.3632.3632.36-
Jan 10, 201932.4932.4932.4932.4932.49-
Jan 09, 201932.3132.3132.3132.3132.31-
Jan 08, 201932.0632.0632.0632.0632.06-
Jan 07, 201931.6031.6031.6031.6031.60-
Jan 04, 201931.2931.2931.2931.2931.29-
Jan 03, 201930.1430.1430.1430.1430.14-
Jan 02, 201931.0931.0931.0931.0931.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...