Putnam Small Cap Value Fund Class R (PSCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.99
+0.12 (0.81%)
Jul 16, 2025, 4:00 PM EDT
PSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.81% |
| Jul 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.43% |
| Jul 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| Jul 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.11% |
| Jul 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.20% |
| Jul 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.46% |
| Jul 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% |
| Jul 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.56% |
| Jul 3, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.72% |
| Jul 2, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.60% |
| Jul 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.97% |
| Jun 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.20% |
| Jun 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| Jun 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.73% |
| Jun 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.03% |
| Jun 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.18% |
| Jun 23, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.62% |
| Jun 20, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.35% |
| Jun 18, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.35% |
| Jun 17, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.11% |
| Jun 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.77% |
| Jun 13, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.19% |
| Jun 12, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Jun 11, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.48% |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Jun 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.83% |
| Jun 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.40% |
| Jun 5, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Jun 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.76% |
| Jun 3, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.77% |
| Jun 2, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.56% |
| May 30, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% |
| May 29, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| May 28, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.32% |
| May 27, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2.27% |
| May 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.49% |
| May 22, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.35% |
| May 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.94% |
| May 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.07% |
| May 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.34% |
| May 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| May 15, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| May 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.88% |
| May 13, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% |
| May 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.54% |
| May 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| May 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.88% |
| May 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.51% |
| May 6, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.58% |
| May 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.50% |