Nasdaq - Delayed Quote USD

Putnam Dynamic Asset Allocation Cnsrv R (PACRX)

11.14
+0.05
+(0.45%)
As of 8:06:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202511.0911.0911.0911.0911.09-
May 14, 202511.0911.0911.0911.0911.09-
May 13, 202511.1111.1111.1111.1111.11-
May 12, 202511.0911.0911.0911.0911.09-
May 9, 202511.0111.0111.0111.0111.01-
May 8, 202511.0011.0011.0011.0011.00-
May 7, 202511.0011.0011.0011.0011.00-
May 6, 202511.0011.0011.0011.0011.00-
May 5, 202511.0111.0111.0111.0111.01-
May 2, 202511.0311.0311.0311.0311.03-
May 1, 202510.9910.9910.9910.9910.99-
Apr 30, 202511.0011.0011.0011.0011.00-
Apr 29, 202511.0011.0011.0011.0011.00-
Apr 28, 202510.9610.9610.9610.9610.96-
Apr 25, 202510.9410.9410.9410.9410.94-
Apr 24, 202510.8910.8910.8910.8910.89-
Apr 23, 202510.7710.7710.7710.7710.77-
Apr 22, 202510.7110.7110.7110.7110.71-
Apr 21, 2025 0.019 Dividend
Apr 21, 202510.6310.6310.6310.6310.63-
Apr 17, 202510.7410.7410.7410.7410.72-
Apr 16, 202510.7410.7410.7410.7410.72-
Apr 15, 202510.7810.7810.7810.7810.76-
Apr 14, 202510.7610.7610.7610.7610.74-
Apr 11, 202510.6810.6810.6810.6810.66-
Apr 10, 202510.6410.6410.6410.6410.62-
Apr 9, 202510.7710.7710.7710.7710.75-
Apr 8, 202510.5110.5110.5110.5110.49-
Apr 7, 202510.5910.5910.5910.5910.57-
Apr 4, 202510.7010.7010.7010.7010.68-
Apr 3, 202510.9010.9010.9010.9010.88-
Apr 2, 202511.0511.0511.0511.0511.03-
Apr 1, 202511.0211.0211.0211.0211.00-
Mar 31, 202510.9810.9810.9810.9810.96-
Mar 28, 202510.9610.9610.9610.9610.94-
Mar 27, 202510.9910.9910.9910.9910.97-
Mar 26, 202511.0211.0211.0211.0211.00-
Mar 25, 202511.0811.0811.0811.0811.06-
Mar 24, 202511.0611.0611.0611.0611.04-
Mar 21, 202511.0311.0311.0311.0311.01-
Mar 20, 2025 0.074 Dividend
Mar 20, 202511.0411.0411.0411.0411.02-
Mar 19, 202511.1111.1111.1111.1111.02-
Mar 18, 202511.0511.0511.0511.0510.96-
Mar 17, 202511.0811.0811.0811.0810.99-
Mar 14, 202511.0411.0411.0411.0410.95-
Mar 13, 202510.9810.9810.9810.9810.89-
Mar 12, 202511.0211.0211.0211.0210.93-
Mar 11, 202511.0111.0111.0111.0110.92-
Mar 10, 202511.0411.0411.0411.0410.95-
Mar 7, 202511.1211.1211.1211.1211.03-
Mar 6, 202511.1111.1111.1111.1111.02-
Mar 5, 202511.1911.1911.1911.1911.10-
Mar 4, 202511.1611.1611.1611.1611.07-
Mar 3, 202511.2311.2311.2311.2311.14-
Feb 28, 202511.2711.2711.2711.2711.18-
Feb 27, 202511.1911.1911.1911.1911.10-
Feb 26, 202511.2611.2611.2611.2611.17-
Feb 25, 202511.2211.2211.2211.2211.13-
Feb 24, 202511.1811.1811.1811.1811.09-
Feb 21, 202511.2011.2011.2011.2011.11-
Feb 20, 202511.2411.2411.2411.2411.15-
Feb 19, 202511.2511.2511.2511.2511.16-
Feb 18, 2025 0.019 Dividend
Feb 18, 202511.2411.2411.2411.2411.15-
Feb 14, 202511.2911.2911.2911.2911.18-
Feb 13, 202511.2611.2611.2611.2611.15-
Feb 12, 202511.1811.1811.1811.1811.07-
Feb 11, 202511.2311.2311.2311.2311.12-
Feb 10, 202511.2411.2411.2411.2411.13-
Feb 7, 202511.2211.2211.2211.2211.11-
Feb 6, 202511.2811.2811.2811.2811.17-
Feb 5, 202511.2711.2711.2711.2711.16-
Feb 4, 202511.2011.2011.2011.2011.09-
Feb 3, 202511.1611.1611.1611.1611.05-
Jan 31, 202511.1911.1911.1911.1911.08-
Jan 30, 202511.2211.2211.2211.2211.11-
Jan 29, 202511.1911.1911.1911.1911.08-
Jan 28, 202511.2111.2111.2111.2111.10-
Jan 27, 202511.1711.1711.1711.1711.06-
Jan 24, 202511.2011.2011.2011.2011.09-
Jan 23, 202511.1911.1911.1911.1911.08-
Jan 22, 202511.1811.1811.1811.1811.07-
Jan 21, 202511.1711.1711.1711.1711.06-
Jan 17, 202511.1111.1111.1111.1111.00-
Jan 16, 2025 0.02 Dividend
Jan 16, 202511.0711.0711.0711.0710.96-
Jan 15, 202511.0811.0811.0811.0810.95-
Jan 14, 202510.9510.9510.9510.9510.82-
Jan 13, 202510.9310.9310.9310.9310.80-
Jan 10, 202510.9410.9410.9410.9410.81-
Jan 8, 202511.0411.0411.0411.0410.91-
Jan 7, 202511.0311.0311.0311.0310.90-
Jan 6, 202511.1011.1011.1011.1010.97-
Jan 3, 202511.0811.0811.0811.0810.95-
Jan 2, 202511.0411.0411.0411.0410.91-
Dec 31, 202411.0411.0411.0411.0410.91-
Dec 30, 202411.0611.0611.0611.0610.93-
Dec 27, 202411.0711.0711.0711.0710.94-
Dec 26, 202411.1111.1111.1111.1110.98-
Dec 24, 202411.1011.1011.1011.1010.97-
Dec 23, 202411.0611.0611.0611.0610.93-
Dec 20, 202411.0611.0611.0611.0610.93-
Dec 19, 202411.0211.0211.0211.0210.89-
Dec 18, 2024 0.079 Dividend
Dec 18, 202411.0511.0511.0511.0510.92-
Dec 18, 2024 0.19 Capital Gains
Dec 17, 202411.4811.4811.4811.4811.08-
Dec 16, 202411.5011.5011.5011.5011.10-
Dec 13, 202411.4911.4911.4911.4911.09-
Dec 12, 202411.5211.5211.5211.5211.12-
Dec 11, 202411.5811.5811.5811.5811.17-
Dec 10, 202411.5711.5711.5711.5711.16-
Dec 9, 202411.5911.5911.5911.5911.18-
Dec 6, 202411.6411.6411.6411.6411.23-
Dec 5, 202411.6111.6111.6111.6111.20-
Dec 4, 202411.6211.6211.6211.6211.21-
Dec 3, 202411.5611.5611.5611.5611.15-
Dec 2, 202411.5611.5611.5611.5611.15-
Nov 29, 202411.5511.5511.5511.5511.14-
Nov 27, 202411.5011.5011.5011.5011.10-
Nov 26, 202411.4911.4911.4911.4911.09-
Nov 25, 202411.4811.4811.4811.4811.08-
Nov 22, 202411.4011.4011.4011.4011.00-
Nov 21, 202411.3811.3811.3811.3810.98-
Nov 20, 202411.3511.3511.3511.3510.95-
Nov 19, 202411.3711.3711.3711.3710.97-
Nov 18, 2024 0.019 Dividend
Nov 18, 202411.3411.3411.3411.3410.94-
Nov 15, 202411.3311.3311.3311.3310.91-
Nov 14, 202411.3911.3911.3911.3910.97-
Nov 13, 202411.4111.4111.4111.4110.99-
Nov 12, 202411.4311.4311.4311.4311.01-
Nov 11, 202411.4811.4811.4811.4811.06-
Nov 8, 202411.4811.4811.4811.4811.06-
Nov 7, 202411.4611.4611.4611.4611.04-
Nov 6, 202411.3811.3811.3811.3810.96-
Nov 5, 202411.3511.3511.3511.3510.93-
Nov 4, 202411.2811.2811.2811.2810.87-
Nov 1, 202411.2511.2511.2511.2510.84-
Oct 31, 202411.2711.2711.2711.2710.86-
Oct 30, 202411.3411.3411.3411.3410.92-
Oct 29, 202411.3411.3411.3411.3410.92-
Oct 28, 202411.3311.3311.3311.3310.91-
Oct 25, 202411.3311.3311.3311.3310.91-
Oct 24, 202411.3511.3511.3511.3510.93-
Oct 23, 202411.3311.3311.3311.3310.91-
Oct 22, 202411.3811.3811.3811.3810.96-
Oct 21, 202411.3911.3911.3911.3910.97-
Oct 18, 202411.4611.4611.4611.4611.04-
Oct 17, 2024 0.019 Dividend
Oct 17, 202411.4411.4411.4411.4411.02-
Oct 16, 202411.4911.4911.4911.4911.05-
Oct 15, 202411.4711.4711.4711.4711.03-
Oct 14, 202411.4711.4711.4711.4711.03-
Oct 11, 202411.4611.4611.4611.4611.02-
Oct 10, 202411.4311.4311.4311.4310.99-
Oct 9, 202411.4411.4411.4411.4411.00-
Oct 8, 202411.4311.4311.4311.4310.99-
Oct 7, 202411.4011.4011.4011.4010.96-
Oct 4, 202411.4611.4611.4611.4611.02-
Oct 3, 202411.4811.4811.4811.4811.04-
Oct 2, 202411.5111.5111.5111.5111.07-
Oct 1, 202411.5211.5211.5211.5211.08-
Sep 30, 202411.5211.5211.5211.5211.08-
Sep 27, 202411.5411.5411.5411.5411.10-
Sep 26, 202411.5311.5311.5311.5311.09-
Sep 25, 202411.5111.5111.5111.5111.07-
Sep 24, 202411.5411.5411.5411.5411.10-
Sep 23, 202411.5211.5211.5211.5211.08-
Sep 20, 202411.5211.5211.5211.5211.08-
Sep 19, 202411.5411.5411.5411.5411.10-
Sep 18, 2024 0.019 Dividend
Sep 18, 202411.4711.4711.4711.4711.03-
Sep 17, 202411.5211.5211.5211.5211.06-
Sep 16, 202411.5211.5211.5211.5211.06-
Sep 13, 202411.4911.4911.4911.4911.03-
Sep 12, 202411.4511.4511.4511.4510.99-
Sep 11, 202411.4311.4311.4311.4310.97-
Sep 10, 202411.4011.4011.4011.4010.95-
Sep 9, 202411.3711.3711.3711.3710.92-
Sep 6, 202411.3311.3311.3311.3310.88-
Sep 5, 202411.3811.3811.3811.3810.93-
Sep 4, 202411.3711.3711.3711.3710.92-
Sep 3, 202411.3511.3511.3511.3510.90-
Aug 30, 202411.4011.4011.4011.4010.95-
Aug 29, 202411.3811.3811.3811.3810.93-
Aug 28, 202411.3811.3811.3811.3810.93-
Aug 27, 202411.4011.4011.4011.4010.95-
Aug 26, 202411.4011.4011.4011.4010.95-
Aug 23, 202411.4111.4111.4111.4110.95-
Aug 22, 202411.3311.3311.3311.3310.88-
Aug 21, 202411.3911.3911.3911.3910.94-
Aug 20, 202411.3511.3511.3511.3510.90-
Aug 19, 202411.3411.3411.3411.3410.89-
Aug 16, 2024 0.02 Dividend
Aug 16, 202411.3211.3211.3211.3210.87-
Aug 15, 202411.2811.2811.2811.2810.81-
Aug 14, 202411.2611.2611.2611.2610.79-
Aug 13, 202411.2311.2311.2311.2310.76-
Aug 12, 202411.1611.1611.1611.1610.70-
Aug 9, 202411.1511.1511.1511.1510.69-
Aug 8, 202411.1011.1011.1011.1010.64-
Aug 7, 202411.0511.0511.0511.0510.59-
Aug 6, 202411.0911.0911.0911.0910.63-
Aug 5, 202411.0911.0911.0911.0910.63-
Aug 2, 202411.1911.1911.1911.1910.72-
Aug 1, 202411.1811.1811.1811.1810.71-
Jul 31, 202411.2011.2011.2011.2010.73-
Jul 30, 202411.1111.1111.1111.1110.65-
Jul 29, 202411.1211.1211.1211.1210.66-
Jul 26, 202411.1111.1111.1111.1110.65-
Jul 25, 202411.0411.0411.0411.0410.58-
Jul 24, 202411.0411.0411.0411.0410.58-
Jul 23, 202411.1411.1411.1411.1410.68-
Jul 22, 202411.1311.1311.1311.1310.67-
Jul 19, 202411.1011.1011.1011.1010.64-
Jul 18, 2024 0.019 Dividend
Jul 18, 202411.1411.1411.1411.1410.68-
Jul 17, 202411.2111.2111.2111.2110.73-
Jul 16, 202411.2711.2711.2711.2710.78-
Jul 15, 202411.2211.2211.2211.2210.73-
Jul 12, 202411.2311.2311.2311.2310.74-
Jul 11, 202411.1911.1911.1911.1910.71-
Jul 10, 202411.1611.1611.1611.1610.68-
Jul 9, 202411.1211.1211.1211.1210.64-
Jul 8, 202411.1311.1311.1311.1310.65-
Jul 5, 202411.1211.1211.1211.1210.64-
Jul 3, 202411.0711.0711.0711.0710.59-
Jul 2, 202411.0211.0211.0211.0210.54-
Jul 1, 202410.9810.9810.9810.9810.51-
Jun 28, 202411.0211.0211.0211.0210.54-
Jun 27, 202411.0511.0511.0511.0510.57-
Jun 26, 202411.0411.0411.0411.0410.56-
Jun 25, 202411.0711.0711.0711.0710.59-
Jun 24, 202411.0511.0511.0511.0510.57-
Jun 21, 202411.0611.0611.0611.0610.58-
Jun 20, 202411.0611.0611.0611.0610.58-
Jun 18, 202411.0911.0911.0911.0910.61-
Jun 17, 2024 0.02 Dividend
Jun 17, 202411.0511.0511.0511.0510.57-
Jun 14, 202411.0711.0711.0711.0710.57-
Jun 13, 202411.0711.0711.0711.0710.57-
Jun 12, 202411.0511.0511.0511.0510.55-
Jun 11, 202410.9710.9710.9710.9710.48-
Jun 10, 202410.9410.9410.9410.9410.45-
Jun 7, 202410.9410.9410.9410.9410.45-
Jun 6, 202411.0211.0211.0211.0210.52-
Jun 5, 202411.0111.0111.0111.0110.51-
Jun 4, 202410.9510.9510.9510.9510.46-
Jun 3, 202410.9310.9310.9310.9310.44-
May 31, 202410.8710.8710.8710.8710.38-
May 30, 202410.8310.8310.8310.8310.34-
May 29, 202410.8110.8110.8110.8110.32-
May 28, 202410.8710.8710.8710.8710.38-
May 24, 202410.9010.9010.9010.9010.41-
May 23, 202410.8610.8610.8610.8610.37-
May 22, 202410.8910.8910.8910.8910.40-
May 21, 202410.9210.9210.9210.9210.43-
May 20, 202410.9010.9010.9010.9010.41-
May 17, 202410.9010.9010.9010.9010.41-
May 16, 2024 0.02 Dividend
May 16, 202410.9210.9210.9210.9210.43-

Related Tickers