Nasdaq - Delayed Quote USD

George Putnam Balanced Fund (PGEOX)

25.37
-0.31
(-1.21%)
As of 8:09:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202525.3725.3725.3725.3725.37-
May 20, 202525.6825.6825.6825.6825.68-
May 19, 202525.7725.7725.7725.7725.77-
May 16, 202525.7525.7525.7525.7525.75-
May 15, 202525.6425.6425.6425.6425.64-
May 14, 202525.5325.5325.5325.5325.53-
May 13, 202525.5425.5425.5425.5425.54-
May 12, 202525.4325.4325.4325.4325.43-
May 9, 202524.9124.9124.9124.9124.91-
May 8, 202524.9024.9024.9024.9024.90-
May 7, 202524.8524.8524.8524.8524.85-
May 6, 202524.7624.7624.7624.7624.76-
May 5, 202524.8524.8524.8524.8524.85-
May 2, 202524.9624.9624.9624.9624.96-
May 1, 202524.7624.7624.7624.7624.76-
Apr 30, 202524.6924.6924.6924.6924.69-
Apr 29, 202524.6524.6524.6524.6524.65-
Apr 28, 202524.5524.5524.5524.5524.55-
Apr 25, 202524.5224.5224.5224.5224.52-
Apr 24, 202524.3624.3624.3624.3624.36-
Apr 23, 202524.0024.0024.0024.0024.00-
Apr 22, 202523.7323.7323.7323.7323.73-
Apr 21, 202523.3723.3723.3723.3723.37-
Apr 17, 202523.7723.7723.7723.7723.77-
Apr 16, 202523.7723.7723.7723.7723.77-
Apr 15, 202524.0524.0524.0524.0524.05-
Apr 14, 202524.0624.0624.0624.0624.06-
Apr 11, 202523.9223.9223.9223.9223.92-
Apr 10, 202523.6823.6823.6823.6823.68-
Apr 9, 202524.2524.2524.2524.2524.25-
Apr 8, 202522.9922.9922.9922.9922.99-
Apr 7, 202523.2523.2523.2523.2523.25-
Apr 4, 202523.3823.3823.3823.3823.38-
Apr 3, 202524.2524.2524.2524.2524.25-
Apr 2, 202524.9824.9824.9824.9824.98-
Apr 1, 202524.8824.8824.8824.8824.88-
Mar 31, 202524.8024.8024.8024.8024.80-
Mar 28, 202524.7124.7124.7124.7124.71-
Mar 27, 202524.9724.9724.9724.9724.97-
Mar 26, 202525.0325.0325.0325.0325.03-
Mar 25, 202525.2325.2325.2325.2325.23-
Mar 24, 202525.2125.2125.2125.2125.21-
Mar 21, 202524.9924.9924.9924.9924.99-
Mar 20, 202524.9924.9924.9924.9924.99-
Mar 19, 202524.9924.9924.9924.9924.99-
Mar 18, 202524.7924.7924.7924.7924.79-
Mar 17, 202524.9524.9524.9524.9524.95-
Mar 14, 202524.8424.8424.8424.8424.84-
Mar 13, 202524.5524.5524.5524.5524.55-
Mar 12, 202524.7424.7424.7424.7424.74-
Mar 11, 202524.6724.6724.6724.6724.67-
Mar 10, 202524.7724.7724.7724.7724.77-
Mar 7, 202525.1525.1525.1525.1525.15-
Mar 6, 202525.1225.1225.1225.1225.12-
Mar 5, 202525.4625.4625.4625.4625.46-
Mar 4, 202525.3025.3025.3025.3025.30-
Mar 3, 202525.5825.5825.5825.5825.58-
Feb 28, 202525.8625.8625.8625.8625.86-
Feb 27, 202525.5725.5725.5725.5725.57-
Feb 26, 2025 0.092 Dividend
Feb 26, 202525.8425.8425.8425.8425.84-
Feb 25, 202525.8725.8725.8725.8725.78-
Feb 24, 202525.8825.8825.8825.8825.79-
Feb 21, 202525.9825.9825.9825.9825.89-
Feb 20, 202526.2426.2426.2426.2426.15-
Feb 19, 202526.3226.3226.3226.3226.23-
Feb 18, 202526.2626.2626.2626.2626.17-
Feb 14, 202526.2726.2726.2726.2726.18-
Feb 13, 202526.2426.2426.2426.2426.15-
Feb 12, 202526.0226.0226.0226.0225.93-
Feb 11, 202526.1126.1126.1126.1126.02-
Feb 10, 202526.1226.1226.1226.1226.03-
Feb 7, 202526.0326.0326.0326.0325.94-
Feb 6, 202526.2426.2426.2426.2426.15-
Feb 5, 202526.1926.1926.1926.1926.10-
Feb 4, 202526.0826.0826.0826.0825.99-
Feb 3, 202525.9525.9525.9525.9525.86-
Jan 31, 202526.1026.1026.1026.1026.01-
Jan 30, 202526.1826.1826.1826.1826.09-
Jan 29, 202526.0826.0826.0826.0825.99-
Jan 28, 202526.1726.1726.1726.1726.08-
Jan 27, 202526.0426.0426.0426.0425.95-
Jan 24, 202526.2926.2926.2926.2926.20-
Jan 23, 202526.3226.3226.3226.3226.23-
Jan 22, 202526.2226.2226.2226.2226.13-
Jan 21, 202526.1126.1126.1126.1126.02-
Jan 17, 202525.9225.9225.9225.9225.83-
Jan 16, 202525.7425.7425.7425.7425.65-
Jan 15, 202525.7625.7625.7625.7625.67-
Jan 14, 202525.3825.3825.3825.3825.29-
Jan 13, 202525.3525.3525.3525.3525.26-
Jan 10, 202525.3425.3425.3425.3425.25-
Jan 8, 202525.6425.6425.6425.6425.55-
Jan 7, 202525.6025.6025.6025.6025.51-
Jan 6, 202525.8325.8325.8325.8325.74-
Jan 3, 202525.7325.7325.7325.7325.64-
Jan 2, 202525.5425.5425.5425.5425.45-
Dec 31, 202425.5825.5825.5825.5825.49-
Dec 30, 202425.6625.6625.6625.6625.57-
Dec 27, 202425.8025.8025.8025.8025.71-
Dec 26, 202425.9925.9925.9925.9925.90-
Dec 24, 202425.9925.9925.9925.9925.90-
Dec 23, 202425.8025.8025.8025.8025.71-
Dec 20, 202425.7025.7025.7025.7025.61-
Dec 19, 202425.5325.5325.5325.5325.44-
Dec 18, 202425.5825.5825.5825.5825.49-
Dec 17, 202426.1326.1326.1326.1326.04-
Dec 16, 202426.2326.2326.2326.2326.14-
Dec 13, 202426.1526.1526.1526.1526.06-
Dec 12, 202426.2126.2126.2126.2126.12-
Dec 11, 202426.3226.3226.3226.3226.23-
Dec 10, 202426.2026.2026.2026.2026.11-
Dec 9, 202426.2826.2826.2826.2826.19-
Dec 6, 202426.4026.4026.4026.4026.31-
Dec 5, 202426.3526.3526.3526.3526.26-
Dec 4, 202426.3726.3726.3726.3726.28-
Dec 3, 202426.2326.2326.2326.2326.14-
Dec 2, 202426.2426.2426.2426.2426.15-
Nov 29, 202426.1926.1926.1926.1926.10-
Nov 27, 202426.0626.0626.0626.0625.97-
Nov 26, 2024 0.239 Dividend
Nov 26, 202426.1226.1226.1226.1226.03-
Nov 26, 2024 0.71 Capital Gains
Nov 25, 202426.9826.9826.9826.9825.94-
Nov 22, 202426.8326.8326.8326.8325.80-
Nov 21, 202426.7626.7626.7626.7625.73-
Nov 20, 202426.6826.6826.6826.6825.65-
Nov 19, 202426.7126.7126.7126.7125.68-
Nov 18, 202426.5926.5926.5926.5925.57-
Nov 15, 202426.5026.5026.5026.5025.48-
Nov 14, 202426.7426.7426.7426.7425.71-
Nov 13, 202426.8426.8426.8426.8425.81-
Nov 12, 202426.8726.8726.8726.8725.84-
Nov 11, 202426.9926.9926.9926.9925.95-
Nov 8, 202427.0027.0027.0027.0025.96-
Nov 7, 202426.9326.9326.9326.9325.90-
Nov 6, 202426.7126.7126.7126.7125.68-
Nov 5, 202426.3526.3526.3526.3525.34-
Nov 4, 202426.1326.1326.1326.1325.13-
Nov 1, 202426.1326.1326.1326.1325.13-
Oct 31, 202426.1126.1126.1126.1125.11-
Oct 30, 202426.4026.4026.4026.4025.39-
Oct 29, 202426.4926.4926.4926.4925.47-
Oct 28, 202426.4626.4626.4626.4625.44-
Oct 25, 202426.4126.4126.4126.4125.40-
Oct 24, 202426.4226.4226.4226.4225.40-
Oct 23, 202426.3526.3526.3526.3525.34-
Oct 22, 202426.5626.5626.5626.5625.54-
Oct 21, 202426.5626.5626.5626.5625.54-
Oct 18, 202426.6526.6526.6526.6525.63-
Oct 17, 202426.5826.5826.5826.5825.56-
Oct 16, 202426.6226.6226.6226.6225.60-
Oct 15, 202426.5326.5326.5326.5325.51-
Oct 14, 202426.6526.6526.6526.6525.63-
Oct 11, 202426.5426.5426.5426.5425.52-
Oct 10, 202426.4326.4326.4326.4325.41-
Oct 9, 202426.4726.4726.4726.4725.45-
Oct 8, 202426.3926.3926.3926.3925.38-
Oct 7, 202426.2526.2526.2526.2525.24-
Oct 4, 202426.4226.4226.4226.4225.40-
Oct 3, 202426.3126.3126.3126.3125.30-
Oct 2, 202426.3726.3726.3726.3725.36-
Oct 1, 202426.3726.3726.3726.3725.36-
Sep 30, 202426.4826.4826.4826.4825.46-
Sep 27, 202426.4326.4326.4326.4325.41-
Sep 26, 202426.4226.4226.4226.4225.40-
Sep 25, 202426.3426.3426.3426.3425.33-
Sep 24, 202426.3926.3926.3926.3925.38-
Sep 23, 202426.3526.3526.3526.3525.34-
Sep 20, 202426.3126.3126.3126.3125.30-
Sep 19, 202426.3926.3926.3926.3925.38-
Sep 18, 202426.0826.0826.0826.0825.08-
Sep 17, 202426.1626.1626.1626.1625.15-
Sep 16, 202426.1526.1526.1526.1525.15-
Sep 13, 202426.0626.0626.0626.0625.06-
Sep 12, 202425.9525.9525.9525.9524.95-
Sep 11, 202425.8125.8125.8125.8124.82-
Sep 10, 202425.6325.6325.6325.6324.65-
Sep 9, 202425.4925.4925.4925.4924.51-
Sep 6, 202425.3125.3125.3125.3124.34-
Sep 5, 202425.5725.5725.5725.5724.59-
Sep 4, 202425.5925.5925.5925.5924.61-
Sep 3, 202425.5825.5825.5825.5824.60-
Aug 30, 202425.8925.8925.8925.8924.90-
Aug 29, 202425.7525.7525.7525.7524.76-
Aug 28, 2024 0.086 Dividend
Aug 28, 202425.7625.7625.7625.7624.77-
Aug 27, 202425.9625.9625.9625.9624.88-
Aug 26, 202425.9425.9425.9425.9424.86-
Aug 23, 202426.0026.0026.0026.0024.92-
Aug 22, 202425.7625.7625.7625.7624.69-
Aug 21, 202425.9525.9525.9525.9524.87-
Aug 20, 202425.8525.8525.8525.8524.77-
Aug 19, 202425.8625.8625.8625.8624.78-
Aug 16, 202425.6925.6925.6925.6924.62-
Aug 15, 202425.6425.6425.6425.6424.57-
Aug 14, 202425.4125.4125.4125.4124.35-
Aug 13, 202425.3325.3325.3325.3324.28-
Aug 12, 202425.0525.0525.0525.0524.01-
Aug 9, 202425.0225.0225.0225.0223.98-
Aug 8, 202424.9124.9124.9124.9123.87-
Aug 7, 202424.6024.6024.6024.6023.58-
Aug 6, 202424.7324.7324.7324.7323.70-
Aug 5, 202424.6724.6724.6724.6723.64-
Aug 2, 202425.1325.1325.1325.1324.08-
Aug 1, 202425.3425.3425.3425.3424.29-
Jul 31, 202425.5625.5625.5625.5624.50-
Jul 30, 202425.2525.2525.2525.2524.20-
Jul 29, 202425.3225.3225.3225.3224.27-
Jul 26, 202425.2825.2825.2825.2824.23-
Jul 25, 202425.0925.0925.0925.0924.05-
Jul 24, 202425.1625.1625.1625.1624.11-
Jul 23, 202425.5825.5825.5825.5824.52-
Jul 22, 202425.5825.5825.5825.5824.52-
Jul 19, 202425.4125.4125.4125.4124.35-
Jul 18, 202425.5325.5325.5325.5324.47-
Jul 17, 202425.6925.6925.6925.6924.62-
Jul 16, 202425.9825.9825.9825.9824.90-
Jul 15, 202425.8525.8525.8525.8524.77-
Jul 12, 202425.8325.8325.8325.8324.76-
Jul 11, 202425.7425.7425.7425.7424.67-
Jul 10, 202425.8225.8225.8225.8224.75-
Jul 9, 202425.6425.6425.6425.6424.57-
Jul 8, 202425.6525.6525.6525.6524.58-
Jul 5, 202425.6225.6225.6225.6224.55-
Jul 3, 202425.4725.4725.4725.4724.41-
Jul 2, 202425.3525.3525.3525.3524.30-
Jul 1, 202425.2125.2125.2125.2124.16-
Jun 28, 202425.2425.2425.2425.2424.19-
Jun 27, 202425.3225.3225.3225.3224.27-
Jun 26, 202425.3025.3025.3025.3024.25-
Jun 25, 202425.2925.2925.2925.2924.24-
Jun 24, 202425.2325.2325.2325.2324.18-
Jun 21, 202425.2825.2825.2825.2824.23-
Jun 20, 202425.3125.3125.3125.3124.26-
Jun 18, 202425.3925.3925.3925.3924.33-
Jun 17, 202425.3225.3225.3225.3224.27-
Jun 14, 202425.2125.2125.2125.2124.16-
Jun 13, 202425.2325.2325.2325.2324.18-
Jun 12, 202425.1425.1425.1425.1424.09-
Jun 11, 202424.9224.9224.9224.9223.88-
Jun 10, 202424.8624.8624.8624.8623.83-
Jun 7, 202424.8124.8124.8124.8123.78-
Jun 6, 202424.9224.9224.9224.9223.88-
Jun 5, 202424.9224.9224.9224.9223.88-
Jun 4, 202424.6724.6724.6724.6723.64-
Jun 3, 202424.6324.6324.6324.6323.61-
May 31, 202424.5824.5824.5824.5823.56-
May 30, 202424.4424.4424.4424.4423.42-
May 29, 202424.5124.5124.5124.5123.49-
May 28, 2024 0.086 Dividend
May 28, 202424.6624.6624.6624.6623.63-
May 24, 202424.7524.7524.7524.7523.64-
May 23, 202424.6124.6124.6124.6123.50-
May 22, 202424.7524.7524.7524.7523.64-

Related Tickers

FGADX Franklin Gold and Precious Metals Adv
29.64
+3.02%
 
FRGOX Franklin Gold and Precious Metals C
23.20
+3.02%
 
FKRCX Franklin Gold and Precious Metals A
26.98
+3.02%
 
FGPMX Franklin Gold and Precious Metals R6
30.13
+3.01%
 
INIYX VanEck International Investors Gold Y
16.09
+2.16%
 
INIIX VanEck International Investors Gold I
21.98
+2.14%
 
INIVX VanEck International Investors Gold A
15.49
+2.11%
 
USERX U.S. Global Investors Gold & Precious Metals Fund
16.61
+2.09%
 
FEGIX First Eagle Gold I
36.99
+1.96%
 
FEURX First Eagle Gold R6
37.10
+1.95%
 
CVISX Causeway International Small Cap Inv
15.19
+0.80%
 
CIISX Causeway International Small Cap Instl
15.21
+0.80%
 
WFEMX WCM Focused Emerging Markets Investor
16.18
+0.68%
 
WCMEX WCM Focused Emerging Markets Instl
16.42
+0.67%
 
CPAEX Counterpoint Tactical Equity A
22.66
+0.58%
 
CPCEX Counterpoint Tactical Equity C
21.13
+0.57%
 
CPIEX Counterpoint Tactical Equity I
23.18
+0.56%
 
MISMX Matthews EM Sm Coms Instl
24.05
+0.46%
 
MSMLX Matthews EM Sm Coms Inv
24.07
+0.46%
 
KINCX Kinetics Internet Adv C
84.93
+0.40%
 
WWWFX Kinetics Internet No Load
116.21
+0.40%
 
KINAX Kinetics Internet Adv A
104.62
+0.39%
 
JAKRX JHancock Disciplined Value Glb L/S A
15.34
+0.39%
 
SEUPX NAA Mid Growth P
33.57
+0.39%
 
JAKTX JHancock Disciplined Value Glb L/S C
15.29
+0.33%
 
JAKVX JHancock Disciplined Value Glb L/S R6
15.35
+0.33%
 
JAKUX JHancock Disciplined Value Glb L/S I
15.67
+0.32%
 
SAHMX SA International Value
15.18
+0.26%
 
RAIWX Manning & Napier Rainier Intl Discv W
26.22
0.00%
 
QLERX AQR Long-Short Equity R6
18.52
+0.22%
 
AVALX Aegis Value I
44.28
+0.20%
 
QLENX AQR Long-Short Equity N
17.82
+0.17%
 
QLEIX AQR Long-Short Equity I
18.33
+0.16%
 
YFSNX AMG Yacktman Global N
15.11
+0.13%
 
GEMEX GMO Emerging Markets I
25.44
+0.08%
 
GEMNX GMO Emerging Markets R6
25.50
+0.08%
 
YFSIX AMG Yacktman Global I
15.15
+0.07%
 
EACOX Eaton Vance Emerging and Frontier Countries Equity Fund
15.79
+0.06%
 
EICOX Eaton Vance Emerg & Frntr Countrs Eq I
15.93
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
FCHKX Fidelity Advisor China Region C
39.72
+0.03%
 
FHKAX Fidelity Advisor China Region A
41.75
+0.02%
 
FHKIX Fidelity Advisor China Region I
42.04
+0.02%
 
FHKCX Fidelity China Region
42.37
+0.02%
 
SDIVX Stock Dividend
18.97
+0.02%
 
BSPAX iShares S&P 500 Index Investor A
684.63
0.00%
 
BSPGX iShares S&P 500 Index G
685.20
0.00%
 
BSPIX iShares S&P 500 Index Institutional
684.97
0.00%
 
BSPSX iShares S&P 500 Index Service
684.72
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
17.75
0.00%
 
FEAAX Fidelity Advisor Emerging Asia A
51.16
0.00%
 
FEATX Fidelity Advisor Emerging Asia M
48.66
0.00%
 
FERCX Fidelity Advisor Emerging Asia C
43.16
0.00%
 
FERIX Fidelity Advisor Emerging Asia I
53.81
0.00%
 
FHKTX Fidelity Advisor China Region M
41.37
0.00%
 
FIQFX Fidelity Advisor China Region Z
42.01
0.00%
 
FIQPX Fidelity Advisor Emerging Asia Z
53.89
0.00%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
22.94
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
22.97
0.00%
 
LIHPX BlackRock LifePath Index 2045 Fund
22.81
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
24.02
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
24.10
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
23.98
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
24.93
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
25.01
0.00%
 
LIVKX BlackRock LifePath Index 2055 K
25.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
24.87
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
18.14
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
18.28
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
18.60
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
18.01
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
16.06
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
16.39
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
23.13
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
22.89
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
17.87
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
23.53
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
19.63
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
19.84
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
20.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
19.50
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
17.73
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
17.66
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
23.34
0.00%
 
WFSPX iShares S&P 500 Index K
685.20
0.00%
 
FSEAX Fidelity Emerging Asia
53.17
-0.02%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
22.40
-0.04%
 
HMEZX NexPoint Merger Arbitrage Z
19.91
-0.05%
 
HMEAX NexPoint Merger Arbitrage A
19.49
-0.05%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.35
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.07
-0.06%
 
MOWIX Moerus Worldwide Value Institutional
18.02
-0.06%
 
NFRIX Nuveen Floating Rate Income I
17.99
-0.06%
 
NFRAX Nuveen Floating Rate Income A
17.97
-0.06%
 
WWWEX Kinetics Global No Load
17.83
-0.06%
 
FEDIX Fidelity Advisor Emerg Mkts Discv I
17.05
-0.06%
 
FIQGX Fidelity Advisor Emerg Mkts Discv Z
17.03
-0.06%