Nasdaq - Delayed Quote USD

Putnam Global Health Care C (PCHSX)

30.06
+0.08
+(0.27%)
At close: 8:09:19 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202530.0630.0630.0630.0630.06-
May 29, 202529.9829.9829.9829.9829.98-
May 28, 202529.7229.7229.7229.7229.72-
May 27, 202529.9329.9329.9329.9329.93-
May 23, 202529.7429.7429.7429.7429.74-
May 22, 202529.7229.7229.7229.7229.72-
May 21, 202529.8929.8929.8929.8929.89-
May 20, 202530.4430.4430.4430.4430.44-
May 19, 202530.3230.3230.3230.3230.32-
May 16, 202529.9529.9529.9529.9529.95-
May 15, 202529.4629.4629.4629.4629.46-
May 14, 202529.0629.0629.0629.0629.06-
May 13, 202529.7329.7329.7329.7329.73-
May 12, 202530.4930.4930.4930.4930.49-
May 9, 202529.9329.9329.9329.9329.93-
May 8, 202530.2430.2430.2430.2430.24-
May 7, 202530.7430.7430.7430.7430.74-
May 6, 202530.7430.7430.7430.7430.74-
May 5, 202531.6231.6231.6231.6231.62-
May 2, 202531.7031.7031.7031.7031.70-
May 1, 202531.1331.1331.1331.1331.13-
Apr 30, 202532.0932.0932.0932.0932.09-
Apr 29, 202531.7831.7831.7831.7831.78-
Apr 28, 202531.5931.5931.5931.5931.59-
Apr 25, 202531.4331.4331.4331.4331.43-
Apr 24, 202531.2331.2331.2331.2331.23-
Apr 23, 202530.8430.8430.8430.8430.84-
Apr 22, 202530.6930.6930.6930.6930.69-
Apr 21, 202530.3030.3030.3030.3030.30-
Apr 17, 202530.7930.7930.7930.7930.79-
Apr 16, 202530.9530.9530.9530.9530.95-
Apr 15, 202531.1831.1831.1831.1831.18-
Apr 14, 202531.3231.3231.3231.3231.32-
Apr 11, 202530.9530.9530.9530.9530.95-
Apr 10, 202530.3530.3530.3530.3530.35-
Apr 9, 202530.9730.9730.9730.9730.97-
Apr 8, 202529.8729.8729.8729.8729.87-
Apr 7, 202530.0430.0430.0430.0430.04-
Apr 4, 202530.3430.3430.3430.3430.34-
Apr 3, 202532.1932.1932.1932.1932.19-
Apr 2, 202532.3232.3232.3232.3232.32-
Apr 1, 202532.1432.1432.1432.1432.14-
Mar 31, 202532.7032.7032.7032.7032.70-
Mar 28, 202532.6632.6632.6632.6632.66-
Mar 27, 202532.7132.7132.7132.7132.71-
Mar 26, 202532.6532.6532.6532.6532.65-
Mar 25, 202532.9532.9532.9532.9532.95-
Mar 24, 202533.3633.3633.3633.3633.36-
Mar 21, 202533.1933.1933.1933.1933.19-
Mar 20, 202533.3133.3133.3133.3133.31-
Mar 19, 202533.2833.2833.2833.2833.28-
Mar 18, 202533.2133.2133.2133.2133.21-
Mar 17, 202533.2933.2933.2933.2933.29-
Mar 14, 202532.7432.7432.7432.7432.74-
Mar 13, 202532.5032.5032.5032.5032.50-
Mar 12, 202532.6932.6932.6932.6932.69-
Mar 11, 202532.6832.6832.6832.6832.68-
Mar 10, 202532.8832.8832.8832.8832.88-
Mar 7, 202533.6133.6133.6133.6133.61-
Mar 6, 202533.7833.7833.7833.7833.78-
Mar 5, 202534.0734.0734.0734.0734.07-
Mar 4, 202533.6433.6433.6433.6433.64-
Mar 3, 202533.8933.8933.8933.8933.89-
Feb 28, 202533.9333.9333.9333.9333.93-
Feb 27, 202533.4833.4833.4833.4833.48-
Feb 26, 202533.6233.6233.6233.6233.62-
Feb 25, 202533.7033.7033.7033.7033.70-
Feb 24, 202533.5033.5033.5033.5033.50-
Feb 21, 202533.4533.4533.4533.4533.45-
Feb 20, 202533.5833.5833.5833.5833.58-
Feb 19, 202533.4233.4233.4233.4233.42-
Feb 18, 202533.1433.1433.1433.1433.14-
Feb 14, 202533.0333.0333.0333.0333.03-
Feb 13, 202533.3533.3533.3533.3533.35-
Feb 12, 202533.0833.0833.0833.0833.08-
Feb 11, 202533.0433.0433.0433.0433.04-
Feb 10, 202533.1633.1633.1633.1633.16-
Feb 7, 202533.2333.2333.2333.2333.23-
Feb 6, 202533.3933.3933.3933.3933.39-
Feb 5, 202533.5033.5033.5033.5033.50-
Feb 4, 202533.0633.0633.0633.0633.06-
Feb 3, 202533.0433.0433.0433.0433.04-
Jan 31, 202533.1133.1133.1133.1133.11-
Jan 30, 202533.2433.2433.2433.2433.24-
Jan 29, 202532.8132.8132.8132.8132.81-
Jan 28, 202533.0233.0233.0233.0233.02-
Jan 27, 202533.1933.1933.1933.1933.19-
Jan 24, 202532.6832.6832.6832.6832.68-
Jan 23, 202532.5132.5132.5132.5132.51-
Jan 22, 202532.1132.1132.1132.1132.11-
Jan 21, 202532.1832.1832.1832.1832.18-
Jan 17, 202531.5731.5731.5731.5731.57-
Jan 16, 202531.9031.9031.9031.9031.90-
Jan 15, 202531.8531.8531.8531.8531.85-
Jan 14, 202531.5731.5731.5731.5731.57-
Jan 13, 202531.9231.9231.9231.9231.92-
Jan 10, 202531.8031.8031.8031.8031.80-
Jan 8, 202531.8031.8031.8031.8031.80-
Jan 7, 202531.6231.6231.6231.6231.62-
Jan 6, 202531.5331.5331.5331.5331.53-
Jan 3, 202531.6031.6031.6031.6031.60-
Jan 2, 202531.3031.3031.3031.3031.30-
Dec 31, 202431.1831.1831.1831.1831.18-
Dec 30, 202431.1431.1431.1431.1431.14-
Dec 27, 202431.4631.4631.4631.4631.46-
Dec 26, 202431.6331.6331.6331.6331.63-
Dec 24, 202431.5831.5831.5831.5831.58-
Dec 23, 2024 0 Dividend
Dec 23, 202431.5331.5331.5331.5331.53-
Dec 23, 2024 2.53 Capital Gains
Dec 20, 202433.6033.6033.6033.6031.07-
Dec 19, 202433.7233.7233.7233.7231.18-
Dec 18, 202434.0534.0534.0534.0531.48-
Dec 17, 202434.5234.5234.5234.5231.92-
Dec 16, 202434.4534.4534.4534.4531.85-
Dec 13, 202434.7034.7034.7034.7032.08-
Dec 12, 202434.7734.7734.7734.7732.15-
Dec 11, 202435.2635.2635.2635.2632.60-
Dec 10, 202435.5935.5935.5935.5932.91-
Dec 9, 202435.8635.8635.8635.8633.16-
Dec 6, 202435.8935.8935.8935.8933.18-
Dec 5, 202435.9835.9835.9835.9833.27-
Dec 4, 202436.2636.2636.2636.2633.53-
Dec 3, 202436.3236.3236.3236.3233.58-
Dec 2, 202436.3436.3436.3436.3433.60-
Nov 29, 202436.4036.4036.4036.4033.66-
Nov 27, 202436.2736.2736.2736.2733.54-
Nov 26, 202436.1136.1136.1136.1133.39-
Nov 25, 202435.8335.8335.8335.8333.13-
Nov 22, 202435.5735.5735.5735.5732.89-
Nov 21, 202435.3835.3835.3835.3832.71-
Nov 20, 202435.2335.2335.2335.2332.57-
Nov 19, 202434.8434.8434.8434.8432.21-
Nov 18, 202434.8434.8434.8434.8432.21-
Nov 15, 202434.8834.8834.8834.8832.25-
Nov 14, 202435.6035.6035.6035.6032.92-
Nov 13, 202436.1736.1736.1736.1733.44-
Nov 12, 202436.3536.3536.3536.3533.61-
Nov 11, 202436.7136.7136.7136.7133.94-
Nov 8, 202436.9736.9736.9736.9734.18-
Nov 7, 202436.6936.6936.6936.6933.92-
Nov 6, 202436.3836.3836.3836.3833.64-
Nov 5, 202436.6036.6036.6036.6033.84-
Nov 4, 202436.5436.5436.5436.5433.79-
Nov 1, 202436.7536.7536.7536.7533.98-
Oct 31, 202436.6236.6236.6236.6233.86-
Oct 30, 202436.8636.8636.8636.8634.08-
Oct 29, 202437.0637.0637.0637.0634.27-
Oct 28, 202437.2437.2437.2437.2434.43-
Oct 25, 202437.2337.2337.2337.2334.42-
Oct 24, 202437.3137.3137.3137.3134.50-
Oct 23, 202437.6237.6237.6237.6234.78-
Oct 22, 202437.8237.8237.8237.8234.97-
Oct 21, 202437.8937.8937.8937.8935.03-
Oct 18, 202438.2838.2838.2838.2835.39-
Oct 17, 202438.0138.0138.0138.0135.14-
Oct 16, 202438.1338.1338.1338.1335.26-
Oct 15, 202437.9337.9337.9337.9335.07-
Oct 14, 202438.4838.4838.4838.4835.58-
Oct 11, 202438.3038.3038.3038.3035.41-
Oct 10, 202438.0438.0438.0438.0435.17-
Oct 9, 202438.0838.0838.0838.0835.21-
Oct 8, 202437.8337.8337.8337.8334.98-
Oct 7, 202437.7737.7737.7737.7734.92-
Oct 4, 202437.8737.8737.8737.8735.02-
Oct 3, 202437.9037.9037.9037.9035.04-
Oct 2, 202438.2938.2938.2938.2935.40-
Oct 1, 202438.3238.3238.3238.3235.43-
Sep 30, 202438.4538.4538.4538.4535.55-
Sep 27, 202438.2638.2638.2638.2635.38-
Sep 26, 202438.3638.3638.3638.3635.47-
Sep 25, 202438.2738.2738.2738.2735.38-
Sep 24, 202438.4238.4238.4238.4235.52-
Sep 23, 202438.5238.5238.5238.5235.62-
Sep 20, 202438.7438.7438.7438.7435.82-
Sep 19, 202439.0739.0739.0739.0736.12-
Sep 18, 202438.8438.8438.8438.8435.91-
Sep 17, 202438.9338.9338.9338.9336.00-
Sep 16, 202439.3339.3339.3339.3336.37-
Sep 13, 202439.0039.0039.0039.0036.06-
Sep 12, 202438.9338.9338.9338.9336.00-
Sep 11, 202438.8138.8138.8138.8135.88-
Sep 10, 202438.9738.9738.9738.9736.03-
Sep 9, 202438.9438.9438.9438.9436.00-
Sep 6, 202438.7238.7238.7238.7235.80-
Sep 5, 202438.8738.8738.8738.8735.94-
Sep 4, 202439.5539.5539.5539.5536.57-
Sep 3, 202439.6339.6339.6339.6336.64-
Aug 30, 202439.8339.8339.8339.8336.83-
Aug 29, 202439.5939.5939.5939.5936.61-
Aug 28, 202439.4939.4939.4939.4936.51-
Aug 27, 202439.5139.5139.5139.5136.53-
Aug 26, 202439.4239.4239.4239.4236.45-
Aug 23, 202439.5239.5239.5239.5236.54-
Aug 22, 202439.3239.3239.3239.3236.36-
Aug 21, 202439.2639.2639.2639.2636.30-
Aug 20, 202439.1939.1939.1939.1936.24-
Aug 19, 202439.0539.0539.0539.0536.11-
Aug 16, 202438.8338.8338.8338.8335.90-
Aug 15, 202438.8238.8238.8238.8235.89-
Aug 14, 202438.6138.6138.6138.6135.70-
Aug 13, 202438.4338.4338.4338.4335.53-
Aug 12, 202437.8737.8737.8737.8735.02-
Aug 9, 202437.9437.9437.9437.9435.08-
Aug 8, 202437.6537.6537.6537.6534.81-
Aug 7, 202436.9236.9236.9236.9234.14-
Aug 6, 202437.2337.2337.2337.2334.42-
Aug 5, 202436.9636.9636.9636.9634.17-
Aug 2, 202438.0238.0238.0238.0235.15-
Aug 1, 202438.2038.2038.2038.2035.32-
Jul 31, 202437.8337.8337.8337.8334.98-
Jul 30, 202437.6937.6937.6937.6934.85-
Jul 29, 202437.7637.7637.7637.7634.91-
Jul 26, 202437.7337.7337.7337.7334.89-
Jul 25, 202437.5237.5237.5237.5234.69-
Jul 24, 202437.6437.6437.6437.6434.80-
Jul 23, 202437.5837.5837.5837.5834.75-
Jul 22, 202437.5737.5737.5737.5734.74-
Jul 19, 202437.2237.2237.2237.2234.41-
Jul 18, 202436.9336.9336.9336.9334.15-
Jul 17, 202437.7337.7337.7337.7334.89-
Jul 16, 202437.6137.6137.6137.6134.77-
Jul 15, 202437.1337.1337.1337.1334.33-
Jul 12, 202437.2237.2237.2237.2234.41-
Jul 11, 202436.9536.9536.9536.9534.16-
Jul 10, 202436.7136.7136.7136.7133.94-
Jul 9, 202436.3936.3936.3936.3933.65-
Jul 8, 202436.3336.3336.3336.3333.59-
Jul 5, 202436.2936.2936.2936.2933.55-
Jul 3, 202436.0236.0236.0236.0233.30-
Jul 2, 202436.3036.3036.3036.3033.56-
Jul 1, 202436.4936.4936.4936.4933.74-
Jun 28, 202436.7136.7136.7136.7133.94-
Jun 27, 202436.6736.6736.6736.6733.91-
Jun 26, 202436.7836.7836.7836.7834.01-
Jun 25, 202437.0337.0337.0337.0334.24-
Jun 24, 202436.8836.8836.8836.8834.10-
Jun 21, 202436.6636.6636.6636.6633.90-
Jun 20, 202436.5436.5436.5436.5433.79-
Jun 18, 202436.6136.6136.6136.6133.85-
Jun 17, 202436.5736.5736.5736.5733.81-
Jun 14, 202436.6036.6036.6036.6033.84-
Jun 13, 202436.6036.6036.6036.6033.84-
Jun 12, 202436.7436.7436.7436.7433.97-
Jun 11, 202436.6536.6536.6536.6533.89-
Jun 10, 202436.7936.7936.7936.7934.02-
Jun 7, 202436.7436.7436.7436.7433.97-
Jun 6, 202436.8336.8336.8336.8334.05-
Jun 5, 202436.6636.6636.6636.6633.90-
Jun 4, 202436.4236.4236.4236.4233.67-
Jun 3, 202436.1436.1436.1436.1433.42-

Related Tickers