Putnam Convertible Securities R (PCVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.36
+0.19 (0.61%)
At close: Aug 27, 2026
PCVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.61% |
| Aug 26, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.26% |
| Aug 25, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.75% |
| Aug 24, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.99% |
| Aug 21, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.26% |
| Aug 20, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.22% |
| Aug 19, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.51% |
| Aug 18, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -2.43% |
| Aug 17, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.22% |
| Aug 14, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.22% |
| Aug 13, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.16% |
| Aug 12, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.75% |
| Aug 11, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.10% |
| Aug 10, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.44% |
| Aug 7, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.19% |
| Aug 6, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.89% |
| Aug 5, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.85% |
| Aug 4, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 1.60% |
| Aug 3, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 2.06% |
| Jul 31, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.03% |
| Jul 30, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 3.35% |
| Jul 29, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.76% |
| Jul 28, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.02% |
| Jul 27, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.33% |
| Jul 24, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.68% |
| Jul 23, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.89% |
| Jul 22, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.06% |
| Jul 21, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 2.02% |
| Jul 20, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.13% |
| Jul 17, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.68 | 0.03% |
| Jul 16, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.67 | -1.85% |
| Jul 15, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.25 | -0.70% |
| Jul 14, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.47 | 0.80% |
| Jul 13, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.22 | -1.33% |
| Jul 10, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.64 | -0.66% |
| Jul 9, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.85 | 1.30% |
| Jul 8, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.44 | 0.32% |
| Jul 7, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.34 | -1.23% |
| Jul 6, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.73 | 0.99% |
| Jul 2, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.42 | -1.84% |
| Jul 1, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 32.01 | -1.63% |
| Jun 30, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.54 | 0.58% |
| Jun 29, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.35 | 1.67% |
| Jun 26, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.82 | -1.39% |
| Jun 25, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.27 | 0.16% |
| Jun 24, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.22 | -0.74% |
| Jun 23, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.46 | -1.57% |
| Jun 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.98 | -0.27% |
| Jun 18, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.07 | 1.13% |
| Jun 17, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.70 | -0.21% |