George Putnam Balanced R (PGPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.38
+0.12 (0.42%)
Oct 8, 2025, 9:30 AM EDT
PGPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.28% |
| Oct 14, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.07% |
| Oct 13, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.04% |
| Oct 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.59% |
| Oct 9, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.18% |
| Oct 8, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.42% |
| Oct 7, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.18% |
| Oct 6, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.18% |
| Oct 3, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.07% |
| Oct 2, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.04% |
| Oct 1, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.39% |
| Sep 30, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.25% |
| Sep 29, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.18% |
| Sep 26, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.36% |
| Sep 25, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.32% |
| Sep 24, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.07% |
| Sep 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.32% |
| Sep 22, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.18% |
| Sep 19, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.29% |
| Sep 18, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.21% |
| Sep 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.14% |
| Sep 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| Sep 15, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.39% |
| Sep 12, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| Sep 11, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.47% |
| Sep 10, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.51% |
| Sep 9, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.11% |
| Sep 8, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.36% |
| Sep 5, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.04% |
| Sep 4, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.73% |
| Sep 3, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.33% |
| Sep 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.48% |
| Aug 29, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.62% |
| Aug 28, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.29% |
| Aug 27, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.07% |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% |
| Aug 25, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.29% |
| Aug 22, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.11% |
| Aug 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.29% |
| Aug 20, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.07% |
| Aug 19, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.40% |
| Aug 18, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.07% |
| Aug 15, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.22% |
| Aug 14, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| Aug 13, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.22% |
| Aug 12, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.74% |
| Aug 11, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.07% |
| Aug 8, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.48% |
| Aug 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.11% |
| Aug 6, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.37% |