Putnam Small Cap Value Fund Class Y (PYSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.99
-0.05 (-0.33%)
Apr 25, 2025, 4:00 PM EDT
PYSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.33% |
| Apr 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.90% |
| Apr 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% |
| Apr 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.60% |
| Apr 21, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.80% |
| Apr 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.12% |
| Apr 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.42% |
| Apr 15, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Apr 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.48% |
| Apr 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.78% |
| Apr 10, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -4.61% |
| Apr 9, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 7.99% |
| Apr 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.36% |
| Apr 7, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.41% |
| Apr 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -4.19% |
| Apr 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.86% |
| Apr 2, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.40% |
| Apr 1, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.13% |
| Mar 31, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.06% |
| Mar 28, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.94% |
| Mar 27, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% |
| Mar 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% |
| Mar 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.62% |
| Mar 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 2.41% |
| Mar 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.82% |
| Mar 20, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.44% |
| Mar 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.07% |
| Mar 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Mar 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.70% |
| Mar 14, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.27% |
| Mar 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.09% |
| Mar 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Mar 11, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| Mar 10, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.86% |
| Mar 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| Mar 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.17% |
| Mar 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% |
| Mar 4, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.88% |
| Mar 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.08% |
| Feb 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.78% |
| Feb 27, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.19% |
| Feb 26, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% |
| Feb 25, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |
| Feb 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.32% |
| Feb 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.81% |
| Feb 20, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.86% |
| Feb 19, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.45% |
| Feb 18, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.17% |
| Feb 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% |
| Feb 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.15% |