George Putnam Balanced Fund (PGEOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 03 jul 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 02 jul 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 01 jul 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 28 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 27 jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 26 jun 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 jun 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 24 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 21 jun 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 20 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 18 jun 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 17 jun 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 14 jun 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 13 jun 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 12 jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 11 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 10 jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 07 jun 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 06 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 05 jun 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 04 jun 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 03 jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 31 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 30 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 29 may 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 28 may 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 28 may 2024 | 0.086 Dividendo | |||||
| 24 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | - |
| 23 may 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.52 | - |
| 22 may 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.66 | - |
| 21 may 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.73 | - |
| 20 may 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.68 | - |
| 17 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | - |
| 16 may 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.67 | - |
| 15 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.72 | - |
| 14 may 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.47 | - |
| 13 may 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.37 | - |
| 10 may 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
| 09 may 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.36 | - |
| 08 may 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | - |
| 07 may 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.26 | - |
| 06 may 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.24 | - |
| 03 may 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.06 | - |
| 02 may 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
| 01 may 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - |
| 30 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - |
| 29 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - |
| 26 abr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
| 25 abr 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.67 | - |
| 24 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
| 23 abr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.79 | - |
| 22 abr 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.59 | - |
| 19 abr 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.44 | - |
| 18 abr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.57 | - |
| 17 abr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.64 | - |
| 16 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | - |
| 15 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.73 | - |
| 12 abr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.98 | - |
| 11 abr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.18 | - |
| 10 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | - |
| 09 abr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | - |
| 08 abr 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.26 | - |
| 05 abr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.27 | - |
| 04 abr 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.14 | - |
| 03 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.33 | - |
| 02 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.29 | - |
| 01 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.40 | - |
| 28 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | - |
| 27 mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | - |
| 26 mar 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
| 25 mar 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.39 | - |
| 22 mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.44 | - |
| 21 mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.42 | - |
| 20 mar 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | - |
| 19 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.18 | - |
| 18 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.08 | - |
| 15 mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.98 | - |
| 14 mar 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.09 | - |
| 13 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.17 | - |
| 12 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.22 | - |
| 11 mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.01 | - |
| 08 mar 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.07 | - |
| 07 mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.18 | - |
| 06 mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.99 | - |
| 05 mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.89 | - |
| 04 mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | - |
| 01 mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.05 | - |
| 29 feb 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
| 28 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 27 feb 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 27 feb 2024 | 0.075 Dividendo | |||||
| 26 feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.73 | - |
| 23 feb 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.78 | - |
| 22 feb 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.76 | - |
| 21 feb 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.41 | - |
| 20 feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.40 | - |
| 16 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| 15 feb 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.60 | - |
| 14 feb 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.50 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.