Putnam Convertible Securities Fund Class R (PCVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.83
-0.15 (-0.48%)
At close: May 19, 2026
PCVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.48% |
| May 18, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.68% |
| May 15, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.78% |
| May 14, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.44% |
| May 13, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.82% |
| May 12, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.58% |
| May 11, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.58% |
| May 8, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.48% |
| May 7, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.53% |
| May 6, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 1.46% |
| May 5, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.48% |
| May 4, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.81% |
| May 1, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.75% |
| Apr 30, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.59% |
| Apr 29, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.14% |
| Apr 28, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.49% |
| Apr 27, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.03% |
| Apr 24, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.17% |
| Apr 23, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.30% |
| Apr 22, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.96% |
| Apr 21, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.63% |
| Apr 20, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.17% |
| Apr 17, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.23 | 0.73% |
| Apr 16, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.01 | 1.11% |
| Apr 15, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.68 | 0.03% |
| Apr 14, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.67 | 0.95% |
| Apr 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.39 | 1.27% |
| Apr 10, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.02 | -0.07% |
| Apr 9, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.04 | 0.03% |
| Apr 8, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.03 | 2.80% |
| Apr 7, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.24 | 0.46% |
| Apr 6, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.11 | 0.07% |
| Apr 2, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.09 | 0.97% |
| Apr 1, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.82 | 1.35% |
| Mar 31, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.45 | 2.65% |
| Mar 30, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.74 | -1.62% |
| Mar 27, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.18 | -1.13% |
| Mar 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.49 | -2.41% |
| Mar 25, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.17 | 0.54% |
| Mar 24, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.02 | 0.39% |
| Mar 23, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.91 | 1.05% |
| Mar 20, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.62 | -2.13% |
| Mar 19, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.22 | 0.82% |
| Mar 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.99 | -0.53% |
| Mar 17, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.14 | 1.00% |
| Mar 16, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | 27.86 | 1.09% |
| Mar 13, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.56 | 0.25% |
| Mar 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.49 | -1.65% |
| Mar 11, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.95 | 0.22% |
| Mar 10, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.89 | 0.04% |