Nasdaq - Delayed Quote
USD
Putnam Convertible Securities A (PCONX)
28.84
-0.55
(-1.87%)
At close: 3:19:54 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.84
28.84
28.84
28.84
28.84
-
Oct 29, 2026
29.39
29.39
29.39
29.39
29.39
-
Oct 28, 2026
29.51
29.51
29.51
29.51
29.51
-
Oct 27, 2026
29.32
29.32
29.32
29.32
29.32
-
Oct 26, 2026
29.06
29.06
29.06
29.06
29.06
-
Oct 23, 2026
28.86
28.86
28.86
28.86
28.86
-
Oct 22, 2026
28.81
28.81
28.81
28.81
28.81
-
Oct 21, 2026
29.27
29.27
29.27
29.27
29.27
-
Oct 20, 2026
29.06
29.06
29.06
29.06
29.06
-
Oct 19, 2026
29.02
29.02
29.02
29.02
29.02
-
Oct 16, 2026
28.86
28.86
28.86
28.86
28.86
-
Oct 15, 2026
29.47
29.47
29.47
29.47
29.47
-
Oct 14, 2026
29.23
29.23
29.23
29.23
29.23
-
Oct 13, 2026
30.09
30.09
30.09
30.09
30.09
-
Oct 12, 2026
30.32
30.32
30.32
30.32
30.32
-
Oct 9, 2026
30.74
30.74
30.74
30.74
30.74
-
Oct 8, 2026
30.40
30.40
30.40
30.40
30.40
-
Oct 7, 2026
30.81
30.81
30.81
30.81
30.81
-
Oct 6, 2026
31.15
31.15
31.15
31.15
31.15
-
Oct 5, 2026
31.06
31.06
31.06
31.06
31.06
-
Oct 2, 2026
31.03
31.03
31.03
31.03
31.03
-
Oct 1, 2026
30.76
30.76
30.76
30.76
30.76
-
Sep 30, 2026
30.66
30.66
30.66
30.66
30.66
-
Sep 29, 2026
30.71
30.71
30.71
30.71
30.71
-
Sep 28, 2026
30.66
30.66
30.66
30.66
30.66
-
Sep 25, 2026
30.96
30.96
30.96
30.96
30.96
-
Sep 24, 2026
30.95
30.95
30.95
30.95
30.95
-
Sep 23, 2026
30.96
30.96
30.96
30.96
30.96
-
Sep 22, 2026
31.21
31.21
31.21
31.21
31.21
-
Sep 21, 2026
31.16
31.16
31.16
31.16
31.16
-
Sep 18, 2026
30.82
30.82
30.82
30.82
30.82
-
Sep 17, 2026
30.81
30.81
30.81
30.81
30.81
-
Sep 16, 2026
30.52
30.52
30.52
30.52
30.52
-
Sep 15, 2026
30.38
30.38
30.38
30.38
30.38
-
Sep 14, 2026
30.63
30.63
30.63
30.63
30.63
-
Sep 11, 2026
31.03
31.03
31.03
31.03
31.03
-
Sep 10, 2026
30.88
30.88
30.88
30.88
30.88
-
Sep 9, 2026
31.27
31.27
31.27
31.27
31.27
-
Sep 8, 2026
31.45
31.45
31.45
31.45
31.45
-
Sep 4, 2026
31.14
31.14
31.14
31.14
31.14
-
Sep 3, 2026
31.08
31.08
31.08
31.08
31.08
-
Sep 2, 2026
30.73
30.73
30.73
30.73
30.73
-
Sep 1, 2026
30.69
30.69
30.69
30.69
30.69
-
Aug 31, 2026
31.04
31.04
31.04
31.04
31.04
-
Aug 28, 2026
31.11
31.11
31.11
31.11
31.11
-
Aug 27, 2026
31.62
31.62
31.62
31.62
31.62
-
Aug 26, 2026
31.42
31.42
31.42
31.42
31.42
-
Aug 25, 2026
31.35
31.35
31.35
31.35
31.35
-
Aug 24, 2026
31.12
31.12
31.12
31.12
31.12
-
Aug 21, 2026
31.43
31.43
31.43
31.43
31.43
-
Aug 20, 2026
31.35
31.35
31.35
31.35
31.35
-
Aug 19, 2026
31.42
31.42
31.42
31.42
31.42
-
Aug 18, 2026
31.58
31.58
31.58
31.58
31.58
-
Aug 17, 2026
32.36
32.36
32.36
32.36
32.36
-
Aug 14, 2026
32.29
32.29
32.29
32.29
32.29
-
Aug 13, 2026
32.22
32.22
32.22
32.22
32.22
-
Aug 12, 2026
32.17
32.17
32.17
32.17
32.17
-
Aug 11, 2026
31.61
31.61
31.61
31.61
31.61
-
Aug 10, 2026
31.65
31.65
31.65
31.65
31.65
-
Aug 7, 2026
31.79
31.79
31.79
31.79
31.79
-
Aug 6, 2026
31.41
31.41
31.41
31.41
31.41
-
Aug 5, 2026
31.70
31.70
31.70
31.70
31.70
-
Aug 4, 2026
31.97
31.97
31.97
31.97
31.97
-
Aug 3, 2026
31.46
31.46
31.46
31.46
31.46
-
Jul 31, 2026
30.83
30.83
30.83
30.83
30.83
-
Jul 30, 2026
30.82
30.82
30.82
30.82
30.82
-
Jul 29, 2026
29.82
29.82
29.82
29.82
29.82
-
Jul 28, 2026
30.35
30.35
30.35
30.35
30.35
-
Jul 27, 2026
30.66
30.66
30.66
30.66
30.66
-
Jul 24, 2026
30.76
30.76
30.76
30.76
30.76
-
Jul 23, 2026
31.29
31.29
31.29
31.29
31.29
-
Jul 22, 2026
31.57
31.57
31.57
31.57
31.57
-
Jul 21, 2026
31.60
31.60
31.60
31.60
31.60
-
Jul 20, 2026
0.046
Distribution
Fund distributions shown include income and capital gains
Jul 20, 2026
30.97
30.97
30.97
30.97
30.97
-
Jul 17, 2026
30.97
30.97
30.97
30.97
30.92
-
Jul 16, 2026
30.96
30.96
30.96
30.96
30.91
-
Jul 15, 2026
31.55
31.55
31.55
31.55
31.50
-
Jul 14, 2026
31.77
31.77
31.77
31.77
31.72
-
Jul 13, 2026
31.52
31.52
31.52
31.52
31.47
-
Jul 10, 2026
31.94
31.94
31.94
31.94
31.89
-
Jul 9, 2026
32.15
32.15
32.15
32.15
32.10
-
Jul 8, 2026
31.73
31.73
31.73
31.73
31.68
-
Jul 7, 2026
31.64
31.64
31.64
31.64
31.59
-
Jul 6, 2026
32.03
32.03
32.03
32.03
31.98
-
Jul 2, 2026
31.71
31.71
31.71
31.71
31.66
-
Jul 1, 2026
32.31
32.31
32.31
32.31
32.26
-
Jun 30, 2026
32.84
32.84
32.84
32.84
32.79
-
Jun 29, 2026
32.65
32.65
32.65
32.65
32.60
-
Jun 26, 2026
32.12
32.12
32.12
32.12
32.07
-
Jun 25, 2026
32.58
32.58
32.58
32.58
32.53
-
Jun 24, 2026
32.52
32.52
32.52
32.52
32.47
-
Jun 23, 2026
32.76
32.76
32.76
32.76
32.71
-
Jun 22, 2026
33.29
33.29
33.29
33.29
33.24
-
Jun 18, 2026
33.38
33.38
33.38
33.38
33.33
-
Jun 17, 2026
33.00
33.00
33.00
33.00
32.95
-
Jun 16, 2026
33.07
33.07
33.07
33.07
33.02
-
Jun 15, 2026
33.26
33.26
33.26
33.26
33.21
-
Jun 12, 2026
32.50
32.50
32.50
32.50
32.45
-
Jun 11, 2026
32.23
32.23
32.23
32.23
32.18
-
Jun 10, 2026
31.57
31.57
31.57
31.57
31.52
-
Jun 9, 2026
31.93
31.93
31.93
31.93
31.88
-
Jun 8, 2026
32.12
32.12
32.12
32.12
32.07
-
Jun 5, 2026
31.92
31.92
31.92
31.92
31.87
-
Jun 4, 2026
33.20
33.20
33.20
33.20
33.15
-
Jun 3, 2026
33.15
33.15
33.15
33.15
33.10
-
Jun 2, 2026
33.52
33.52
33.52
33.52
33.47
-
Jun 1, 2026
33.09
33.09
33.09
33.09
33.04
-
May 29, 2026
32.68
32.68
32.68
32.68
32.63
-
May 28, 2026
32.62
32.62
32.62
32.62
32.57
-
May 27, 2026
32.47
32.47
32.47
32.47
32.42
-
May 26, 2026
32.45
32.45
32.45
32.45
32.40
-
May 22, 2026
32.04
32.04
32.04
32.04
31.99
-
May 21, 2026
31.98
31.98
31.98
31.98
31.93
-
May 20, 2026
31.42
31.42
31.42
31.42
31.37
-
May 19, 2026
31.09
31.09
31.09
31.09
31.04
-
May 18, 2026
31.24
31.24
31.24
31.24
31.19
-
May 15, 2026
31.77
31.77
31.77
31.77
31.72
-
May 14, 2026
32.35
32.35
32.35
32.35
32.30
-
May 13, 2026
32.21
32.21
32.21
32.21
32.16
-
May 12, 2026
31.94
31.94
31.94
31.94
31.89
-
May 11, 2026
32.46
32.46
32.46
32.46
32.41
-
May 8, 2026
31.96
31.96
31.96
31.96
31.91
-
May 7, 2026
31.80
31.80
31.80
31.80
31.75
-
May 6, 2026
32.29
32.29
32.29
32.29
32.24
-
May 5, 2026
31.83
31.83
31.83
31.83
31.78
-
May 4, 2026
31.37
31.37
31.37
31.37
31.32
-
May 1, 2026
31.11
31.11
31.11
31.11
31.06
-
Apr 30, 2026
30.88
30.88
30.88
30.88
30.83
-
Apr 29, 2026
30.40
30.40
30.40
30.40
30.35
-
Apr 28, 2026
30.06
30.06
30.06
30.06
30.02
-
Apr 27, 2026
30.51
30.51
30.51
30.51
30.46
-
Apr 24, 2026
30.51
30.51
30.51
30.51
30.46
-
Apr 23, 2026
30.55
30.55
30.55
30.55
30.50
-
Apr 22, 2026
30.64
30.64
30.64
30.64
30.59
-
Apr 21, 2026
30.34
30.34
30.34
30.34
30.29
-
Apr 20, 2026
0.026
Distribution
Fund distributions shown include income and capital gains
Apr 20, 2026
30.54
30.54
30.54
30.54
30.49
-
Apr 17, 2026
30.50
30.50
30.50
30.50
30.43
-
Apr 16, 2026
30.29
30.29
30.29
30.29
30.22
-
Apr 15, 2026
29.95
29.95
29.95
29.95
29.88
-
Apr 14, 2026
29.94
29.94
29.94
29.94
29.87
-
Apr 13, 2026
29.66
29.66
29.66
29.66
29.59
-
Apr 10, 2026
29.28
29.28
29.28
29.28
29.21
-
Apr 9, 2026
29.31
29.31
29.31
29.31
29.24
-
Apr 8, 2026
29.30
29.30
29.30
29.30
29.23
-
Apr 7, 2026
28.50
28.50
28.50
28.50
28.43
-
Apr 6, 2026
28.36
28.36
28.36
28.36
28.29
-
Apr 2, 2026
28.35
28.35
28.35
28.35
28.28
-
Apr 1, 2026
28.07
28.07
28.07
28.07
28.00
-
Mar 31, 2026
27.70
27.70
27.70
27.70
27.64
-
Mar 30, 2026
26.98
26.98
26.98
26.98
26.92
-
Mar 27, 2026
27.42
27.42
27.42
27.42
27.36
-
Mar 26, 2026
27.74
27.74
27.74
27.74
27.68
-
Mar 25, 2026
28.42
28.42
28.42
28.42
28.35
-
Mar 24, 2026
28.27
28.27
28.27
28.27
28.20
-
Mar 23, 2026
28.16
28.16
28.16
28.16
28.09
-
Mar 20, 2026
27.87
27.87
27.87
27.87
27.80
-
Mar 19, 2026
28.47
28.47
28.47
28.47
28.40
-
Mar 18, 2026
28.24
28.24
28.24
28.24
28.17
-
Mar 17, 2026
28.39
28.39
28.39
28.39
28.32
-
Mar 16, 2026
28.11
28.11
28.11
28.11
28.04
-
Mar 13, 2026
27.80
27.80
27.80
27.80
27.74
-
Mar 12, 2026
27.73
27.73
27.73
27.73
27.67
-
Mar 11, 2026
28.19
28.19
28.19
28.19
28.12
-
Mar 10, 2026
28.14
28.14
28.14
28.14
28.07
-
Mar 9, 2026
28.13
28.13
28.13
28.13
28.06
-
Mar 6, 2026
27.68
27.68
27.68
27.68
27.62
-
Mar 5, 2026
28.25
28.25
28.25
28.25
28.18
-
Mar 4, 2026
28.55
28.55
28.55
28.55
28.48
-
Mar 3, 2026
28.22
28.22
28.22
28.22
28.15
-
Mar 2, 2026
28.81
28.81
28.81
28.81
28.74
-
Feb 27, 2026
28.63
28.63
28.63
28.63
28.56
-
Feb 26, 2026
28.83
28.83
28.83
28.83
28.76
-
Feb 25, 2026
29.00
29.00
29.00
29.00
28.93
-
Feb 24, 2026
28.75
28.75
28.75
28.75
28.68
-
Feb 23, 2026
28.48
28.48
28.48
28.48
28.41
-
Feb 20, 2026
28.70
28.70
28.70
28.70
28.63
-
Feb 19, 2026
28.75
28.75
28.75
28.75
28.68
-
Feb 18, 2026
28.74
28.74
28.74
28.74
28.67
-
Feb 17, 2026
28.67
28.67
28.67
28.67
28.60
-
Feb 13, 2026
28.61
28.61
28.61
28.61
28.54
-
Feb 12, 2026
28.41
28.41
28.41
28.41
28.34
-
Feb 11, 2026
28.64
28.64
28.64
28.64
28.57
-
Feb 10, 2026
28.74
28.74
28.74
28.74
28.67
-
Feb 9, 2026
28.87
28.87
28.87
28.87
28.80
-
Feb 6, 2026
28.55
28.55
28.55
28.55
28.48
-
Feb 5, 2026
27.71
27.71
27.71
27.71
27.65
-
Feb 4, 2026
28.14
28.14
28.14
28.14
28.07
-
Feb 3, 2026
28.53
28.53
28.53
28.53
28.46
-
Feb 2, 2026
28.40
28.40
28.40
28.40
28.33
-
Jan 30, 2026
28.36
28.36
28.36
28.36
28.29
-
Jan 29, 2026
28.88
28.88
28.88
28.88
28.81
-
Jan 28, 2026
29.12
29.12
29.12
29.12
29.05
-
Jan 27, 2026
28.84
28.84
28.84
28.84
28.77
-
Jan 26, 2026
28.46
28.46
28.46
28.46
28.39
-
Jan 23, 2026
28.54
28.54
28.54
28.54
28.47
-
Jan 22, 2026
28.59
28.59
28.59
28.59
28.52
-
Jan 21, 2026
28.53
28.53
28.53
28.53
28.46
-
Jan 20, 2026
28.36
28.36
28.36
28.36
28.29
-
Jan 16, 2026
28.65
28.65
28.65
28.65
28.58
-
Jan 15, 2026
28.55
28.55
28.55
28.55
28.48
-
Jan 14, 2026
28.37
28.37
28.37
28.37
28.30
-
Jan 13, 2026
28.40
28.40
28.40
28.40
28.33
-
Jan 12, 2026
28.31
28.31
28.31
28.31
28.24
-
Jan 9, 2026
28.14
28.14
28.14
28.14
28.07
-
Jan 8, 2026
27.92
27.92
27.92
27.92
27.85
-
Jan 7, 2026
28.08
28.08
28.08
28.08
28.01
-
Jan 6, 2026
28.26
28.26
28.26
28.26
28.19
-
Jan 5, 2026
27.78
27.78
27.78
27.78
27.72
-
Jan 2, 2026
27.50
27.50
27.50
27.50
27.44
-
Dec 31, 2025
27.08
27.08
27.08
27.08
27.02
-
Dec 30, 2025
27.21
27.21
27.21
27.21
27.15
-
Dec 29, 2025
27.31
27.31
27.31
27.31
27.25
-
Dec 26, 2025
27.41
27.41
27.41
27.41
27.35
-
Dec 24, 2025
27.51
27.51
27.51
27.51
27.45
-
Dec 23, 2025
27.47
27.47
27.47
27.47
27.41
-
Dec 22, 2025
1.033
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
27.57
27.57
27.57
27.57
27.51
-
Dec 19, 2025
28.34
28.34
28.34
28.34
27.24
-
Dec 18, 2025
27.91
27.91
27.91
27.91
26.83
-
Dec 17, 2025
27.67
27.67
27.67
27.67
26.60
-
Dec 16, 2025
27.89
27.89
27.89
27.89
26.81
-
Dec 15, 2025
27.93
27.93
27.93
27.93
26.85
-
Dec 12, 2025
28.18
28.18
28.18
28.18
27.09
-
Dec 11, 2025
28.65
28.65
28.65
28.65
27.54
-
Dec 10, 2025
28.40
28.40
28.40
28.40
27.30
-
Dec 9, 2025
28.34
28.34
28.34
28.34
27.24
-
Dec 8, 2025
28.28
28.28
28.28
28.28
27.19
-
Dec 5, 2025
28.27
28.27
28.27
28.27
27.18
-
Dec 4, 2025
28.28
28.28
28.28
28.28
27.19
-
Dec 3, 2025
28.12
28.12
28.12
28.12
27.03
-
Dec 2, 2025
27.98
27.98
27.98
27.98
26.90
-
Dec 1, 2025
27.99
27.99
27.99
27.99
26.91
-
Nov 28, 2025
28.27
28.27
28.27
28.27
27.18
-
Nov 26, 2025
28.05
28.05
28.05
28.05
26.96
-
Nov 25, 2025
27.77
27.77
27.77
27.77
26.70
-
Nov 24, 2025
27.61
27.61
27.61
27.61
26.54
-
Nov 21, 2025
27.15
27.15
27.15
27.15
26.10
-
Nov 20, 2025
26.99
26.99
26.99
26.99
25.95
-
Nov 19, 2025
27.50
27.50
27.50
27.50
26.44
-
Nov 18, 2025
27.41
27.41
27.41
27.41
26.35
-
Nov 17, 2025
27.46
27.46
27.46
27.46
26.40
-
Nov 14, 2025
27.64
27.64
27.64
27.64
26.57
-
Nov 13, 2025
27.76
27.76
27.76
27.76
26.69
-
Nov 12, 2025
28.46
28.46
28.46
28.46
27.36
-
Nov 11, 2025
28.56
28.56
28.56
28.56
27.45
-
Nov 10, 2025
28.83
28.83
28.83
28.83
27.71
-
Nov 7, 2025
28.57
28.57
28.57
28.57
27.46
-
Nov 6, 2025
28.38
28.38
28.38
28.38
27.28
-
Nov 5, 2025
28.74
28.74
28.74
28.74
27.63
-
Nov 4, 2025
28.40
28.40
28.40
28.40
27.30
-
Nov 3, 2025
28.91
28.91
28.91
28.91
27.79
-
