George Putnam Balanced Fund Class M (PGEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.16
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
PGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.35% |
| Jun 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.32% |
| Jun 3, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.36% |
| Jun 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.24% |
| May 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| May 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.36% |
| May 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% |
| May 27, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.49% |
| May 23, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.36% |
| May 22, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% |
| May 21, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.23% |
| May 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.32% |
| May 19, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% |
| May 16, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.44% |
| May 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.44% |
| May 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% |
| May 13, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.44% |
| May 12, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2.09% |
| May 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.04% |
| May 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.16% |
| May 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.37% |
| May 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.37% |
| May 5, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.45% |
| May 2, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.82% |
| May 1, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |
| Apr 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.17% |
| Apr 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.37% |
| Apr 28, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.12% |
| Apr 25, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.63% |
| Apr 24, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.53% |
| Apr 23, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.12% |
| Apr 22, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.53% |
| Apr 21, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.63% |
| Apr 17, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.04% |
| Apr 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.15% |
| Apr 15, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.04% |
| Apr 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.60% |
| Apr 11, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.99% |
| Apr 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.36% |
| Apr 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 5.50% |
| Apr 8, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.14% |
| Apr 7, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.52% |
| Apr 4, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -3.62% |
| Apr 3, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -2.90% |
| Apr 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.37% |
| Apr 1, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.33% |
| Mar 31, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.37% |
| Mar 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.06% |
| Mar 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.20% |
| Mar 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.85% |