Putnam Small Cap Value Fund Class R (PSCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.48
+0.20 (1.40%)
Jun 6, 2025, 4:00 PM EDT
PSCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 2.65% |
| May 1, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.59% |
| Apr 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.81% |
| Apr 29, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Apr 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% |
| Apr 25, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.30% |
| Apr 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.82% |
| Apr 23, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.23% |
| Apr 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.59% |
| Apr 21, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.77% |
| Apr 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.17% |
| Apr 16, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.47% |
| Apr 15, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% |
| Apr 14, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.50% |
| Apr 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.79% |
| Apr 10, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -4.62% |
| Apr 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 8.02% |
| Apr 8, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.40% |
| Apr 7, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.42% |
| Apr 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.22% |
| Apr 3, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -6.88% |
| Apr 2, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.42% |