Putnam Core Equity Fund Class R (PMYZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.06
-0.05 (-0.10%)
At close: May 18, 2026
PMYZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.86% |
| May 18, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.10% |
| May 15, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -1.26% |
| May 14, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.86% |
| May 13, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.61% |
| May 12, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.02% |
| May 11, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.10% |
| May 8, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.55% |
| May 7, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.39% |
| May 6, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 1.49% |
| May 5, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.88% |
| May 4, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.52% |
| May 1, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.16% |
| Apr 30, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.93% |
| Apr 29, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.48% |
| Apr 28, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.36% |
| Apr 27, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.12% |
| Apr 24, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.50% |
| Apr 23, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.58% |
| Apr 22, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.93% |
| Apr 21, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.74% |
| Apr 20, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.30% |
| Apr 17, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.44% |
| Apr 16, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.08% |
| Apr 15, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.80% |
| Apr 14, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.33% |
| Apr 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.86% |
| Apr 10, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.10% |
| Apr 9, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.76% |
| Apr 8, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 2.66% |
| Apr 7, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.11% |
| Apr 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.35% |
| Apr 2, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Apr 1, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.66% |
| Mar 31, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 2.93% |
| Mar 30, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | -0.22% |
| Mar 27, 2026 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.79% |
| Mar 26, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.65% |
| Mar 25, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.55% |
| Mar 24, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.33% |
| Mar 23, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 1.30% |
| Mar 20, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -1.50% |
| Mar 19, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -0.15% |
| Mar 18, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.41% |
| Mar 17, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.28% |
| Mar 16, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.95% |
| Mar 13, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.60% |
| Mar 12, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.67% |
| Mar 11, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.13% |
| Mar 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.17% |