Nasdaq - Delayed Quote USD

Putnam Research Y (PURYX)

52.63
-0.84
(-1.57%)
At close: 8:04:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202552.6352.6352.6352.6352.63-
May 20, 202553.4753.4753.4753.4753.47-
May 19, 202553.7253.7253.7253.7253.72-
May 16, 202553.6553.6553.6553.6553.65-
May 15, 202553.3153.3153.3153.3153.31-
May 14, 202553.1053.1053.1053.1053.10-
May 13, 202553.0553.0553.0553.0553.05-
May 12, 202552.6952.6952.6952.6952.69-
May 9, 202550.8950.8950.8950.8950.89-
May 8, 202550.8750.8750.8750.8750.87-
May 7, 202550.5850.5850.5850.5850.58-
May 6, 202550.3550.3550.3550.3550.35-
May 5, 202550.7150.7150.7150.7150.71-
May 2, 202551.0251.0251.0251.0251.02-
May 1, 202550.2350.2350.2350.2350.23-
Apr 30, 202549.9049.9049.9049.9049.90-
Apr 29, 202549.7649.7649.7649.7649.76-
Apr 28, 202549.5149.5149.5149.5149.51-
Apr 25, 202549.5249.5249.5249.5249.52-
Apr 24, 202549.1149.1149.1149.1149.11-
Apr 23, 202548.0748.0748.0748.0748.07-
Apr 22, 202547.2847.2847.2847.2847.28-
Apr 21, 202546.1646.1646.1646.1646.16-
Apr 17, 202547.2847.2847.2847.2847.28-
Apr 16, 202547.2347.2347.2347.2347.23-
Apr 15, 202548.2348.2348.2348.2348.23-
Apr 14, 202548.3348.3348.3348.3348.33-
Apr 11, 202548.0348.0348.0348.0348.03-
Apr 10, 202547.2247.2247.2247.2247.22-
Apr 9, 202548.9848.9848.9848.9848.98-
Apr 8, 202544.7244.7244.7244.7244.72-
Apr 7, 202545.4345.4345.4345.4345.43-
Apr 4, 202545.4745.4745.4745.4745.47-
Apr 3, 202548.3848.3848.3848.3848.38-
Apr 2, 202550.9850.9850.9850.9850.98-
Apr 1, 202550.6350.6350.6350.6350.63-
Mar 31, 202550.4450.4450.4450.4450.44-
Mar 28, 202550.2050.2050.2050.2050.20-
Mar 27, 202551.2751.2751.2751.2751.27-
Mar 26, 202551.4351.4351.4351.4351.43-
Mar 25, 202552.0552.0552.0552.0552.05-
Mar 24, 202552.0052.0052.0052.0052.00-
Mar 21, 202551.1251.1251.1251.1251.12-
Mar 20, 202551.0951.0951.0951.0951.09-
Mar 19, 202551.1351.1351.1351.1351.13-
Mar 18, 202550.5550.5550.5550.5550.55-
Mar 17, 202551.1251.1251.1251.1251.12-
Mar 14, 202550.7850.7850.7850.7850.78-
Mar 13, 202549.7649.7649.7649.7649.76-
Mar 12, 202550.4850.4850.4850.4850.48-
Mar 11, 202550.1650.1650.1650.1650.16-
Mar 10, 202550.3750.3750.3750.3750.37-
Mar 7, 202551.7951.7951.7951.7951.79-
Mar 6, 202551.6451.6451.6451.6451.64-
Mar 5, 202552.7652.7652.7652.7652.76-
Mar 4, 202552.1452.1452.1452.1452.14-
Mar 3, 202552.9652.9652.9652.9652.96-
Feb 28, 202553.9853.9853.9853.9853.98-
Feb 27, 202553.1253.1253.1253.1253.12-
Feb 26, 202553.9853.9853.9853.9853.98-
Feb 25, 202553.8553.8553.8553.8553.85-
Feb 24, 202554.0854.0854.0854.0854.08-
Feb 21, 202554.4354.4354.4354.4354.43-
Feb 20, 202555.4655.4655.4655.4655.46-
Feb 19, 202555.7555.7555.7555.7555.75-
Feb 18, 202555.6055.6055.6055.6055.60-
Feb 14, 202555.5155.5155.5155.5155.51-
Feb 13, 202555.5155.5155.5155.5155.51-
Feb 12, 202554.9854.9854.9854.9854.98-
Feb 11, 202555.1155.1155.1155.1155.11-
Feb 10, 202555.1055.1055.1055.1055.10-
Feb 7, 202554.7854.7854.7854.7854.78-
Feb 6, 202555.3955.3955.3955.3955.39-
Feb 5, 202555.2155.2155.2155.2155.21-
Feb 4, 202555.0055.0055.0055.0055.00-
Feb 3, 202554.6254.6254.6254.6254.62-
Jan 31, 202555.1155.1155.1155.1155.11-
Jan 30, 202555.3555.3555.3555.3555.35-
Jan 29, 202555.0755.0755.0755.0755.07-
Jan 28, 202555.3555.3555.3555.3555.35-
Jan 27, 202554.9154.9154.9154.9154.91-
Jan 24, 202555.8955.8955.8955.8955.89-
Jan 23, 202556.0556.0556.0556.0556.05-
Jan 22, 202555.6655.6655.6655.6655.66-
Jan 21, 202555.2355.2355.2355.2355.23-
Jan 17, 202554.6854.6854.6854.6854.68-
Jan 16, 202554.0954.0954.0954.0954.09-
Jan 15, 202554.2254.2254.2254.2254.22-
Jan 14, 202553.2153.2153.2153.2153.21-
Jan 13, 202553.1253.1253.1253.1253.12-
Jan 10, 202553.0453.0453.0453.0453.04-
Jan 8, 202553.8653.8653.8653.8653.86-
Jan 7, 202553.7653.7653.7653.7653.76-
Jan 6, 202554.3954.3954.3954.3954.39-
Jan 3, 202554.0654.0654.0654.0654.06-
Jan 2, 202553.4153.4153.4153.4153.41-
Dec 31, 202453.5253.5253.5253.5253.52-
Dec 30, 202453.7453.7453.7453.7453.74-
Dec 27, 202454.3054.3054.3054.3054.30-
Dec 26, 202454.8854.8854.8854.8854.88-
Dec 24, 202454.8954.8954.8954.8954.89-
Dec 23, 202454.2954.2954.2954.2954.29-
Dec 20, 202453.8953.8953.8953.8953.89-
Dec 19, 202453.4053.4053.4053.4053.40-
Dec 18, 202453.4753.4753.4753.4753.47-
Dec 17, 202455.0655.0655.0655.0655.06-
Dec 16, 202455.3655.3655.3655.3655.36-
Dec 13, 202455.1455.1455.1455.1455.14-
Dec 12, 202455.2255.2255.2255.2255.22-
Dec 11, 202455.4855.4855.4855.4855.48-
Dec 10, 202455.0255.0255.0255.0255.02-
Dec 9, 202455.2355.2355.2355.2355.23-
Dec 6, 202455.5655.5655.5655.5655.56-
Dec 5, 2024 0.392 Dividend
Dec 5, 202455.4455.4455.4455.4455.44-
Dec 5, 2024 3.74 Capital Gains
Dec 4, 202459.6659.6659.6659.6655.53-
Dec 3, 202459.3059.3059.3059.3055.19-
Dec 2, 202459.2659.2659.2659.2655.15-
Nov 29, 202459.1159.1159.1159.1155.01-
Nov 27, 202458.7758.7758.7758.7754.70-
Nov 26, 202459.0759.0759.0759.0754.98-
Nov 25, 202458.7558.7558.7558.7554.68-
Nov 22, 202458.5158.5158.5158.5154.45-
Nov 21, 202458.2958.2958.2958.2954.25-
Nov 20, 202458.0258.0258.0258.0254.00-
Nov 19, 202458.0858.0858.0858.0854.05-
Nov 18, 202457.7457.7457.7457.7453.74-
Nov 15, 202457.4857.4857.4857.4853.50-
Nov 14, 202458.2658.2658.2658.2654.22-
Nov 13, 202458.5858.5858.5858.5854.52-
Nov 12, 202458.6658.6658.6658.6654.59-
Nov 11, 202458.8658.8658.8658.8654.78-
Nov 8, 202458.8558.8558.8558.8554.77-
Nov 7, 202458.6858.6858.6858.6854.61-
Nov 6, 202458.1758.1758.1758.1754.14-
Nov 5, 202456.7856.7856.7856.7852.84-
Nov 4, 202456.0856.0856.0856.0852.19-
Nov 1, 202456.2256.2256.2256.2252.32-
Oct 31, 202456.0256.0256.0256.0252.14-
Oct 30, 202456.9756.9756.9756.9753.02-
Oct 29, 202457.2457.2457.2457.2453.27-
Oct 28, 202457.1557.1557.1557.1553.19-
Oct 25, 202456.9456.9456.9456.9452.99-
Oct 24, 202456.9156.9156.9156.9152.97-
Oct 23, 202456.7556.7556.7556.7552.82-
Oct 22, 202457.3957.3957.3957.3953.41-
Oct 21, 202457.3657.3657.3657.3653.38-
Oct 18, 202457.4557.4557.4557.4553.47-
Oct 17, 202457.2557.2557.2557.2553.28-
Oct 16, 202457.2557.2557.2557.2553.28-
Oct 15, 202456.9956.9956.9956.9953.04-
Oct 14, 202457.5257.5257.5257.5253.53-
Oct 11, 202457.1157.1157.1157.1153.15-
Oct 10, 202456.7656.7656.7656.7652.83-
Oct 9, 202456.8956.8956.8956.8952.95-
Oct 8, 202456.5456.5456.5456.5452.62-
Oct 7, 202456.1156.1156.1156.1152.22-
Oct 4, 202456.5856.5856.5856.5852.66-
Oct 3, 202456.0056.0056.0056.0052.12-
Oct 2, 202456.0856.0856.0856.0852.19-
Oct 1, 202456.0356.0356.0356.0352.15-
Sep 30, 202456.4656.4656.4656.4652.55-
Sep 27, 202456.2356.2356.2356.2352.33-
Sep 26, 202456.2956.2956.2956.2952.39-
Sep 25, 202456.0156.0156.0156.0152.13-
Sep 24, 202456.0856.0856.0856.0852.19-
Sep 23, 202455.9755.9755.9755.9752.09-
Sep 20, 202455.8355.8355.8355.8351.96-
Sep 19, 202456.0556.0556.0556.0552.17-
Sep 18, 202455.0555.0555.0555.0551.23-
Sep 17, 202455.2055.2055.2055.2051.37-
Sep 16, 202455.1355.1355.1355.1351.31-
Sep 13, 202454.9554.9554.9554.9551.14-
Sep 12, 202454.6354.6354.6354.6350.84-
Sep 11, 202454.1354.1354.1354.1350.38-
Sep 10, 202453.5353.5353.5353.5349.82-
Sep 9, 202453.1753.1753.1753.1749.48-
Sep 6, 202452.6052.6052.6052.6048.95-
Sep 5, 202453.5153.5153.5153.5149.80-
Sep 4, 202453.6553.6553.6553.6549.93-
Sep 3, 202453.7553.7553.7553.7550.02-
Aug 30, 202454.9154.9154.9154.9151.10-
Aug 29, 202454.3754.3754.3754.3750.60-
Aug 28, 202454.3554.3554.3554.3550.58-
Aug 27, 202454.7154.7154.7154.7150.92-
Aug 26, 202454.6654.6654.6654.6650.87-
Aug 23, 202454.8354.8354.8354.8351.03-
Aug 22, 202454.1554.1554.1554.1550.40-
Aug 21, 202454.6554.6554.6554.6550.86-
Aug 20, 202454.4054.4054.4054.4050.63-
Aug 19, 202454.5354.5354.5354.5350.75-
Aug 16, 202454.0154.0154.0154.0150.27-
Aug 15, 202453.9053.9053.9053.9050.16-
Aug 14, 202453.0253.0253.0253.0249.35-
Aug 13, 202452.8352.8352.8352.8349.17-
Aug 12, 202452.0152.0152.0152.0148.41-
Aug 9, 202451.9851.9851.9851.9848.38-
Aug 8, 202451.7151.7151.7151.7148.13-
Aug 7, 202450.6250.6250.6250.6247.11-
Aug 6, 202450.9950.9950.9950.9947.46-
Aug 5, 202450.5950.5950.5950.5947.08-
Aug 2, 202452.0952.0952.0952.0948.48-
Aug 1, 202453.1153.1153.1153.1149.43-
Jul 31, 202453.9453.9453.9453.9450.20-
Jul 30, 202453.0853.0853.0853.0849.40-
Jul 29, 202453.3553.3553.3553.3549.65-
Jul 26, 202453.3053.3053.3053.3049.61-
Jul 25, 202452.7852.7852.7852.7849.12-
Jul 24, 202453.0753.0753.0753.0749.39-
Jul 23, 202454.3654.3654.3654.3650.59-
Jul 22, 202454.3754.3754.3754.3750.60-
Jul 19, 202453.8053.8053.8053.8050.07-
Jul 18, 202454.1254.1254.1254.1250.37-
Jul 17, 202454.5854.5854.5854.5850.80-
Jul 16, 202455.5355.5355.5355.5351.68-
Jul 15, 202455.2155.2155.2155.2151.38-
Jul 12, 202455.0755.0755.0755.0751.25-
Jul 11, 202454.8454.8454.8454.8451.04-
Jul 10, 202455.2755.2755.2755.2751.44-
Jul 9, 202454.6754.6754.6754.6750.88-
Jul 8, 202454.6854.6854.6854.6850.89-
Jul 5, 202454.6054.6054.6054.6050.82-
Jul 3, 202454.2554.2554.2554.2550.49-
Jul 2, 202454.0054.0054.0054.0050.26-
Jul 1, 202453.6553.6553.6553.6549.93-
Jun 28, 202453.5753.5753.5753.5749.86-
Jun 27, 202453.7053.7053.7053.7049.98-
Jun 26, 202453.6753.6753.6753.6749.95-
Jun 25, 202453.5053.5053.5053.5049.79-
Jun 24, 202453.3153.3153.3153.3149.62-
Jun 21, 202453.5153.5153.5153.5149.80-
Jun 20, 202453.6253.6253.6253.6249.90-
Jun 18, 202453.8053.8053.8053.8050.07-
Jun 17, 202453.6853.6853.6853.6849.96-
Jun 14, 202453.2253.2253.2253.2249.53-
Jun 13, 202453.3053.3053.3053.3049.61-
Jun 12, 202453.1453.1453.1453.1449.46-
Jun 11, 202452.5652.5652.5652.5648.92-
Jun 10, 202452.5052.5052.5052.5048.86-
Jun 7, 202452.2852.2852.2852.2848.66-
Jun 6, 202452.4052.4052.4052.4048.77-
Jun 5, 202452.4152.4152.4152.4148.78-
Jun 4, 202451.6451.6451.6451.6448.06-
Jun 3, 202451.6451.6451.6451.6448.06-
May 31, 202451.6551.6551.6551.6548.07-
May 30, 202451.2951.2951.2951.2947.74-
May 29, 202451.6251.6251.6251.6248.04-
May 28, 202452.0052.0052.0052.0048.40-
May 24, 202451.9151.9151.9151.9148.31-
May 23, 202451.4751.4751.4751.4747.90-
May 22, 202451.8351.8351.8351.8348.24-

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%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.96
0.00%
 
GIFSX Guggenheim Floating Rate Strats R6
23.97
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%
 
FEDTX Fidelity Advisor Emerg Mkts Discv M
16.89
-0.06%
 
RFRFX Columbia Floating Rate Inst2
33.42
-0.06%
 
CFRYX Columbia Floating Rate Inst3
33.27
-0.06%
 
CFRZX Columbia Floating Rate Inst
33.24
-0.06%
 
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.41
-0.06%
 
APHIX Artisan International Fund
32.75
-0.06%
 
ARTIX Artisan International Investor
32.55
-0.06%
 
KGLCX Kinetics The Global Fund
16.26
-0.06%
 
APDIX Artisan International Fund
32.38
-0.06%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.75
-0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.75
-0.06%
 
CVSCX Calamos Market Neutral Income C
15.56
-0.06%
 
CVSIX Calamos Market Neutral Income A
15.50
-0.06%
 
CMNIX Calamos Market Neutral Income I
15.30
-0.07%
 
CVSOX Calamos Market Neutral Income R6
15.30
-0.07%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.03
-0.08%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
25.01
-0.08%
 
GILPX Guggenheim Limited Duration P
24.45
-0.08%
 
GMODX GMO Opportunistic Income Fund
24.30
-0.08%
 
FIMKX Fidelity Advisor Focused Em Mkts I
34.05
-0.09%
 
FZAEX Fidelity Advisor Focused Em Mkts Z
33.97
-0.09%
 
FAMKX Fidelity Advisor Focused Em Mkts A
33.96
-0.09%
 
FTMKX Fidelity Advisor Focused Em Mkts M
33.49
-0.09%
 
EITEX Parametric Tax-Managed Emerging Markets Fund
43.30
-0.09%
 
FMCKX Fidelity Advisor Focused Em Mkts C
31.51
-0.10%
 
FPEIX First Trust Preferred Sec & Inc I
19.58
-0.10%
 
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.39
-0.11%
 
WIESX Wasatch Emerging Markets Select Instl
18.15
-0.11%
 
MOWNX Moerus Worldwide Value N
17.96
-0.11%
 
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.87
-0.11%
 
KGLAX Kinetics The Global Fund
17.68
-0.11%
 
WAESX Wasatch Emerging Markets Select Investor
17.62
-0.11%
 
FEDDX Fidelity Emerging Markets Discovery
17.01
-0.12%
 
GQGIX GQG Partners Emerging Markets EquityInst
16.98
-0.12%
 
GQGRX GQG Partners Emerging Markets Equity R6
16.98
-0.12%
 
FEDAX Fidelity Advisor Emerg Mkts Discv A
16.88
-0.12%
 
GQGPX GQG Partners Emerging Markets Equity Inv
16.87
-0.12%
 
GILDX Guggenheim Limited Duration A
24.46
-0.12%
 
GILHX Guggenheim Limited Duration Instl
24.45
-0.12%
 
GIKRX Guggenheim Limited Duration R6
24.44
-0.12%
 
FTMAX First Trust Multi-Strategy Cl A
23.68
-0.13%