Advertisement
George Putnam Balanced Fund (PGEBX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 14, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 13, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 11, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 08, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 07, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 06, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 05, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 04, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Nov 01, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 31, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 30, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 29, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 28, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 25, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 24, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 23, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 22, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 21, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 18, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 17, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 14, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 11, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 10, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 09, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 08, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 07, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 04, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 03, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 02, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Oct 01, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 30, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 27, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 26, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 25, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 24, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 23, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 20, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 19, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 18, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 17, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 13, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 11, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 10, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 09, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 06, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 05, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Sep 04, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Sep 03, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| Aug 30, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| Aug 29, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| Aug 28, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| Aug 28, 2024 | 0.022 Dividend | |||||
| Aug 27, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.54 | - |
| Aug 26, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.52 | - |
| Aug 23, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.58 | - |
| Aug 22, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.34 | - |
| Aug 21, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.53 | - |
| Aug 20, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.43 | - |
| Aug 19, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.45 | - |
| Aug 16, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.28 | - |
| Aug 15, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.23 | - |
| Aug 14, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.00 | - |
| Aug 13, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.93 | - |
| Aug 12, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.65 | - |
| Aug 09, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.62 | - |
| Aug 08, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.52 | - |
| Aug 07, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.21 | - |
| Aug 06, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.34 | - |
| Aug 05, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.28 | - |
| Aug 02, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.73 | - |
| Aug 01, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.94 | - |
| Jul 31, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.15 | - |
| Jul 30, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.85 | - |
| Jul 29, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.92 | - |
| Jul 26, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.89 | - |
| Jul 25, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.70 | - |
| Jul 24, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.77 | - |
| Jul 23, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.19 | - |
| Jul 22, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.19 | - |
| Jul 19, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.02 | - |
| Jul 18, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.14 | - |
| Jul 17, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.30 | - |
| Jul 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.58 | - |
| Jul 15, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.45 | - |
| Jul 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.43 | - |
| Jul 11, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.34 | - |
| Jul 10, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.43 | - |
| Jul 09, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.25 | - |
| Jul 08, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.26 | - |
| Jul 05, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.22 | - |
| Jul 03, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.08 | - |
| Jul 02, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.96 | - |
| Jul 01, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.83 | - |
| Jun 28, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.