Putnam Research Fund Class A (PNRAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.62
-0.41 (-0.76%)
Jun 18, 2025, 8:09 AM EDT
PNRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | - | - |
| Jun 17, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -0.76% |
| Jun 16, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.93% |
| Jun 13, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.93% |
| Jun 12, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 0.60% |
| Jun 11, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.20% |
| Jun 10, 2025 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.47% |
| Jun 9, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.13% |
| Jun 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.02% |
| Jun 5, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.47% |
| Jun 4, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.19% |
| Jun 3, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.55% |
| Jun 2, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.51% |
| May 30, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.10% |
| May 29, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.34% |
| May 28, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.44% |
| May 27, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 2.07% |
| May 23, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.60% |
| May 22, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.06% |
| May 21, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -1.58% |
| May 20, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.45% |
| May 19, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.13% |
| May 16, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.61% |
| May 15, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.42% |
| May 14, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 0.08% |
| May 13, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.69% |
| May 12, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 3.53% |
| May 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.04% |
| May 8, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.58% |
| May 7, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.44% |
| May 6, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.70% |
| May 5, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.62% |
| May 2, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.58% |
| May 1, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.65% |
| Apr 30, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.29% |
| Apr 29, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.51% |
| Apr 28, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.02% |
| Apr 25, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% |
| Apr 24, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.15% |
| Apr 23, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 1.70% |
| Apr 22, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 2.42% |
| Apr 21, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -2.38% |
| Apr 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.11% |
| Apr 16, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -2.06% |
| Apr 15, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.21% |
| Apr 14, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.61% |
| Apr 11, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.72% |
| Apr 10, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -3.60% |
| Apr 9, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 9.55% |
| Apr 8, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -1.59% |