Putnam Small Cap Value Fund Class Y (PYSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.18
+0.22 (1.38%)
Jun 6, 2025, 4:00 PM EDT
PYSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.87% |
| Jun 6, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.38% |
| Jun 5, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.13% |
| Jun 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.81% |
| Jun 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.77% |
| Jun 2, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.50% |
| May 30, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.31% |
| May 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.38% |
| May 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.36% |
| May 27, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.35% |
| May 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.51% |
| May 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| May 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -2.87% |
| May 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.12% |
| May 19, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.30% |
| May 16, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| May 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| May 14, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.97% |
| May 13, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| May 12, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 3.54% |
| May 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.25% |
| May 8, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.94% |
| May 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| May 6, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.65% |
| May 5, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.45% |
| May 2, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.64% |
| May 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% |
| Apr 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.86% |
| Apr 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.66% |
| Apr 28, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.60% |
| 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% |