Nasdaq - Delayed Quote
USD
George Putnam Balanced Y (PGEYX)
29.07
-0.28
(-0.95%)
At close: October 30 at 8:08:30 PM EDT
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
29.07
29.07
29.07
29.07
29.07
-
Oct 29, 2026
29.35
29.35
29.35
29.35
29.35
-
Oct 28, 2026
29.34
29.34
29.34
29.34
29.34
-
Oct 27, 2026
29.29
29.29
29.29
29.29
29.29
-
Oct 26, 2026
29.22
29.22
29.22
29.22
29.22
-
Oct 23, 2026
29.08
29.08
29.08
29.08
29.08
-
Oct 22, 2026
29.17
29.17
29.17
29.17
29.17
-
Oct 21, 2026
29.35
29.35
29.35
29.35
29.35
-
Oct 20, 2026
29.26
29.26
29.26
29.26
29.26
-
Oct 19, 2026
29.32
29.32
29.32
29.32
29.32
-
Oct 16, 2026
29.29
29.29
29.29
29.29
29.29
-
Oct 15, 2026
29.46
29.46
29.46
29.46
29.46
-
Oct 14, 2026
29.34
29.34
29.34
29.34
29.34
-
Oct 13, 2026
29.55
29.55
29.55
29.55
29.55
-
Oct 12, 2026
29.54
29.54
29.54
29.54
29.54
-
Oct 9, 2026
29.54
29.54
29.54
29.54
29.54
-
Oct 8, 2026
29.40
29.40
29.40
29.40
29.40
-
Oct 7, 2026
29.45
29.45
29.45
29.45
29.45
-
Oct 6, 2026
29.47
29.47
29.47
29.47
29.47
-
Oct 5, 2026
29.33
29.33
29.33
29.33
29.33
-
Oct 2, 2026
29.22
29.22
29.22
29.22
29.22
-
Oct 1, 2026
29.10
29.10
29.10
29.10
29.10
-
Sep 30, 2026
29.02
29.02
29.02
29.02
29.02
-
Sep 29, 2026
29.08
29.08
29.08
29.08
29.08
-
Sep 28, 2026
29.10
29.10
29.10
29.10
29.10
-
Sep 25, 2026
29.30
29.30
29.30
29.30
29.30
-
Sep 24, 2026
29.16
29.16
29.16
29.16
29.16
-
Sep 23, 2026
29.21
29.21
29.21
29.21
29.21
-
Sep 22, 2026
29.45
29.45
29.45
29.45
29.45
-
Sep 21, 2026
29.49
29.49
29.49
29.49
29.49
-
Sep 18, 2026
29.20
29.20
29.20
29.20
29.20
-
Sep 17, 2026
29.19
29.19
29.19
29.19
29.19
-
Sep 16, 2026
28.95
28.95
28.95
28.95
28.95
-
Sep 15, 2026
29.01
29.01
29.01
29.01
29.01
-
Sep 14, 2026
29.09
29.09
29.09
29.09
29.09
-
Sep 11, 2026
29.20
29.20
29.20
29.20
29.20
-
Sep 10, 2026
29.05
29.05
29.05
29.05
29.05
-
Sep 9, 2026
29.25
29.25
29.25
29.25
29.25
-
Sep 8, 2026
29.34
29.34
29.34
29.34
29.34
-
Sep 4, 2026
29.45
29.45
29.45
29.45
29.45
-
Sep 3, 2026
29.49
29.49
29.49
29.49
29.49
-
Sep 2, 2026
29.27
29.27
29.27
29.27
29.27
-
Sep 1, 2026
29.21
29.21
29.21
29.21
29.21
-
Aug 31, 2026
29.35
29.35
29.35
29.35
29.35
-
Aug 28, 2026
29.47
29.47
29.47
29.47
29.47
-
Aug 27, 2026
29.55
29.55
29.55
29.55
29.55
-
Aug 26, 2026
29.52
29.52
29.52
29.52
29.52
-
Aug 25, 2026
29.53
29.53
29.53
29.53
29.53
-
Aug 24, 2026
29.41
29.41
29.41
29.41
29.41
-
Aug 21, 2026
29.42
29.42
29.42
29.42
29.42
-
Aug 20, 2026
29.38
29.38
29.38
29.38
29.38
-
Aug 19, 2026
29.54
29.54
29.54
29.54
29.54
-
Aug 18, 2026
29.43
29.43
29.43
29.43
29.43
-
Aug 17, 2026
29.56
29.56
29.56
29.56
29.56
-
Aug 14, 2026
29.68
29.68
29.68
29.68
29.68
-
Aug 13, 2026
29.72
29.72
29.72
29.72
29.72
-
Aug 12, 2026
29.59
29.59
29.59
29.59
29.59
-
Aug 11, 2026
29.52
29.52
29.52
29.52
29.52
-
Aug 10, 2026
29.58
29.58
29.58
29.58
29.58
-
Aug 7, 2026
29.65
29.65
29.65
29.65
29.65
-
Aug 6, 2026
29.51
29.51
29.51
29.51
29.51
-
Aug 5, 2026
29.54
29.54
29.54
29.54
29.54
-
Aug 4, 2026
29.60
29.60
29.60
29.60
29.60
-
Aug 3, 2026
29.23
29.23
29.23
29.23
29.23
-
Jul 31, 2026
28.92
28.92
28.92
28.92
28.92
-
Jul 30, 2026
28.85
28.85
28.85
28.85
28.85
-
Jul 29, 2026
28.45
28.45
28.45
28.45
28.45
-
Jul 28, 2026
28.75
28.75
28.75
28.75
28.75
-
Jul 27, 2026
28.70
28.70
28.70
28.70
28.70
-
Jul 24, 2026
28.68
28.68
28.68
28.68
28.68
-
Jul 23, 2026
28.67
28.67
28.67
28.67
28.67
-
Jul 22, 2026
28.85
28.85
28.85
28.85
28.85
-
Jul 21, 2026
28.91
28.91
28.91
28.91
28.91
-
Jul 20, 2026
0.125
Distribution
Fund distributions shown include income and capital gains
Jul 20, 2026
28.77
28.77
28.77
28.77
28.77
-
Jul 17, 2026
28.95
28.95
28.95
28.95
28.83
-
Jul 16, 2026
29.10
29.10
29.10
29.10
28.97
-
Jul 15, 2026
29.19
29.19
29.19
29.19
29.06
-
Jul 14, 2026
29.11
29.11
29.11
29.11
28.98
-
Jul 13, 2026
29.02
29.02
29.02
29.02
28.89
-
Jul 10, 2026
29.19
29.19
29.19
29.19
29.06
-
Jul 9, 2026
29.12
29.12
29.12
29.12
28.99
-
Jul 8, 2026
28.95
28.95
28.95
28.95
28.83
-
Jul 7, 2026
29.04
29.04
29.04
29.04
28.91
-
Jul 6, 2026
29.17
29.17
29.17
29.17
29.04
-
Jul 2, 2026
29.06
29.06
29.06
29.06
28.93
-
Jul 1, 2026
29.01
29.01
29.01
29.01
28.88
-
Jun 30, 2026
29.07
29.07
29.07
29.07
28.94
-
Jun 29, 2026
28.97
28.97
28.97
28.97
28.84
-
Jun 26, 2026
28.80
28.80
28.80
28.80
28.68
-
Jun 25, 2026
28.77
28.77
28.77
28.77
28.65
-
Jun 24, 2026
28.81
28.81
28.81
28.81
28.69
-
Jun 23, 2026
28.78
28.78
28.78
28.78
28.66
-
Jun 22, 2026
29.03
29.03
29.03
29.03
28.90
-
Jun 18, 2026
29.16
29.16
29.16
29.16
29.03
-
Jun 17, 2026
28.94
28.94
28.94
28.94
28.82
-
Jun 16, 2026
29.19
29.19
29.19
29.19
29.06
-
Jun 15, 2026
29.30
29.30
29.30
29.30
29.17
-
Jun 12, 2026
28.93
28.93
28.93
28.93
28.81
-
Jun 11, 2026
28.89
28.89
28.89
28.89
28.77
-
Jun 10, 2026
28.54
28.54
28.54
28.54
28.42
-
Jun 9, 2026
28.83
28.83
28.83
28.83
28.71
-
Jun 8, 2026
28.86
28.86
28.86
28.86
28.74
-
Jun 5, 2026
28.80
28.80
28.80
28.80
28.68
-
Jun 4, 2026
29.35
29.35
29.35
29.35
29.22
-
Jun 3, 2026
29.24
29.24
29.24
29.24
29.11
-
Jun 2, 2026
29.42
29.42
29.42
29.42
29.29
-
Jun 1, 2026
29.34
29.34
29.34
29.34
29.21
-
May 29, 2026
29.28
29.28
29.28
29.28
29.15
-
May 28, 2026
29.20
29.20
29.20
29.20
29.07
-
May 27, 2026
29.02
29.02
29.02
29.02
28.89
-
May 26, 2026
29.03
29.03
29.03
29.03
28.90
-
May 22, 2026
28.85
28.85
28.85
28.85
28.73
-
May 21, 2026
28.78
28.78
28.78
28.78
28.66
-
May 20, 2026
28.72
28.72
28.72
28.72
28.60
-
May 19, 2026
28.48
28.48
28.48
28.48
28.36
-
May 18, 2026
28.64
28.64
28.64
28.64
28.52
-
May 15, 2026
28.64
28.64
28.64
28.64
28.52
-
May 14, 2026
28.91
28.91
28.91
28.91
28.79
-
May 13, 2026
28.72
28.72
28.72
28.72
28.60
-
May 12, 2026
28.59
28.59
28.59
28.59
28.47
-
May 11, 2026
28.64
28.64
28.64
28.64
28.52
-
May 8, 2026
28.66
28.66
28.66
28.66
28.54
-
May 7, 2026
28.52
28.52
28.52
28.52
28.40
-
May 6, 2026
28.64
28.64
28.64
28.64
28.52
-
May 5, 2026
28.31
28.31
28.31
28.31
28.19
-
May 4, 2026
28.16
28.16
28.16
28.16
28.04
-
May 1, 2026
28.26
28.26
28.26
28.26
28.14
-
Apr 30, 2026
28.22
28.22
28.22
28.22
28.10
-
Apr 29, 2026
28.03
28.03
28.03
28.03
27.91
-
Apr 28, 2026
28.10
28.10
28.10
28.10
27.98
-
Apr 27, 2026
28.21
28.21
28.21
28.21
28.09
-
Apr 24, 2026
28.28
28.28
28.28
28.28
28.16
-
Apr 23, 2026
28.14
28.14
28.14
28.14
28.02
-
Apr 22, 2026
28.22
28.22
28.22
28.22
28.10
-
Apr 21, 2026
27.98
27.98
27.98
27.98
27.86
-
Apr 20, 2026
0.118
Distribution
Fund distributions shown include income and capital gains
Apr 20, 2026
28.12
28.12
28.12
28.12
28.00
-
Apr 17, 2026
28.30
28.30
28.30
28.30
28.06
-
Apr 16, 2026
28.04
28.04
28.04
28.04
27.80
-
Apr 15, 2026
28.01
28.01
28.01
28.01
27.77
-
Apr 14, 2026
27.89
27.89
27.89
27.89
27.65
-
Apr 13, 2026
27.64
27.64
27.64
27.64
27.41
-
Apr 10, 2026
27.42
27.42
27.42
27.42
27.19
-
Apr 9, 2026
27.42
27.42
27.42
27.42
27.19
-
Apr 8, 2026
27.29
27.29
27.29
27.29
27.06
-
Apr 7, 2026
26.83
26.83
26.83
26.83
26.60
-
Apr 6, 2026
26.80
26.80
26.80
26.80
26.57
-
Apr 2, 2026
26.72
26.72
26.72
26.72
26.49
-
Apr 1, 2026
26.67
26.67
26.67
26.67
26.44
-
Mar 31, 2026
26.55
26.55
26.55
26.55
26.33
-
Mar 30, 2026
26.04
26.04
26.04
26.04
25.82
-
Mar 27, 2026
26.06
26.06
26.06
26.06
25.84
-
Mar 26, 2026
26.35
26.35
26.35
26.35
26.13
-
Mar 25, 2026
26.71
26.71
26.71
26.71
26.48
-
Mar 24, 2026
26.55
26.55
26.55
26.55
26.33
-
Mar 23, 2026
26.62
26.62
26.62
26.62
26.39
-
Mar 20, 2026
26.39
26.39
26.39
26.39
26.17
-
Mar 19, 2026
26.71
26.71
26.71
26.71
26.48
-
Mar 18, 2026
26.71
26.71
26.71
26.71
26.48
-
Mar 17, 2026
26.99
26.99
26.99
26.99
26.76
-
Mar 16, 2026
26.93
26.93
26.93
26.93
26.70
-
Mar 13, 2026
26.71
26.71
26.71
26.71
26.48
-
Mar 12, 2026
26.81
26.81
26.81
26.81
26.58
-
Mar 11, 2026
27.11
27.11
27.11
27.11
26.88
-
Mar 10, 2026
27.17
27.17
27.17
27.17
26.94
-
Mar 9, 2026
27.22
27.22
27.22
27.22
26.99
-
Mar 6, 2026
27.05
27.05
27.05
27.05
26.82
-
Mar 5, 2026
27.25
27.25
27.25
27.25
27.02
-
Mar 4, 2026
27.39
27.39
27.39
27.39
27.16
-
Mar 3, 2026
27.28
27.28
27.28
27.28
27.05
-
Mar 2, 2026
27.48
27.48
27.48
27.48
27.25
-
Feb 27, 2026
27.51
27.51
27.51
27.51
27.28
-
Feb 26, 2026
27.52
27.52
27.52
27.52
27.29
-
Feb 25, 2026
27.62
27.62
27.62
27.62
27.39
-
Feb 24, 2026
27.47
27.47
27.47
27.47
27.24
-
Feb 23, 2026
27.36
27.36
27.36
27.36
27.13
-
Feb 20, 2026
27.52
27.52
27.52
27.52
27.29
-
Feb 19, 2026
27.41
27.41
27.41
27.41
27.18
-
Feb 18, 2026
27.45
27.45
27.45
27.45
27.22
-
Feb 17, 2026
27.34
27.34
27.34
27.34
27.11
-
Feb 13, 2026
27.32
27.32
27.32
27.32
27.09
-
Feb 12, 2026
27.27
27.27
27.27
27.27
27.04
-
Feb 11, 2026
27.51
27.51
27.51
27.51
27.28
-
Feb 10, 2026
27.53
27.53
27.53
27.53
27.30
-
Feb 9, 2026
27.54
27.54
27.54
27.54
27.31
-
Feb 6, 2026
27.43
27.43
27.43
27.43
27.20
-
Feb 5, 2026
27.10
27.10
27.10
27.10
26.87
-
Feb 4, 2026
27.27
27.27
27.27
27.27
27.04
-
Feb 3, 2026
27.38
27.38
27.38
27.38
27.15
-
Feb 2, 2026
27.48
27.48
27.48
27.48
27.25
-
Jan 30, 2026
27.41
27.41
27.41
27.41
27.18
-
Jan 29, 2026
27.53
27.53
27.53
27.53
27.30
-
Jan 28, 2026
27.54
27.54
27.54
27.54
27.31
-
Jan 27, 2026
27.54
27.54
27.54
27.54
27.31
-
Jan 26, 2026
27.45
27.45
27.45
27.45
27.22
-
Jan 23, 2026
27.34
27.34
27.34
27.34
27.11
-
Jan 22, 2026
27.35
27.35
27.35
27.35
27.12
-
Jan 21, 2026
27.27
27.27
27.27
27.27
27.04
-
Jan 20, 2026
27.04
27.04
27.04
27.04
26.81
-
Jan 16, 2026
27.41
27.41
27.41
27.41
27.18
-
Jan 15, 2026
27.43
27.43
27.43
27.43
27.20
-
Jan 14, 2026
27.39
27.39
27.39
27.39
27.16
-
Jan 13, 2026
27.45
27.45
27.45
27.45
27.22
-
Jan 12, 2026
27.44
27.44
27.44
27.44
27.21
-
Jan 9, 2026
27.44
27.44
27.44
27.44
27.21
-
Jan 8, 2026
27.29
27.29
27.29
27.29
27.06
-
Jan 7, 2026
27.31
27.31
27.31
27.31
27.08
-
Jan 6, 2026
27.37
27.37
27.37
27.37
27.14
-
Jan 5, 2026
27.30
27.30
27.30
27.30
27.07
-
Jan 2, 2026
27.17
27.17
27.17
27.17
26.94
-
Dec 31, 2025
27.11
27.11
27.11
27.11
26.88
-
Dec 30, 2025
27.26
27.26
27.26
27.26
27.03
-
Dec 29, 2025
27.28
27.28
27.28
27.28
27.05
-
Dec 26, 2025
27.33
27.33
27.33
27.33
27.10
-
Dec 24, 2025
27.32
27.32
27.32
27.32
27.09
-
Dec 23, 2025
27.26
27.26
27.26
27.26
27.03
-
Dec 22, 2025
1.927
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
27.16
27.16
27.16
27.16
26.93
-
Dec 19, 2025
28.98
28.98
28.98
28.98
26.82
-
Dec 18, 2025
28.83
28.83
28.83
28.83
26.69
-
Dec 17, 2025
28.64
28.64
28.64
28.64
26.51
-
Dec 16, 2025
28.88
28.88
28.88
28.88
26.73
-
Dec 15, 2025
28.90
28.90
28.90
28.90
26.75
-
Dec 12, 2025
28.91
28.91
28.91
28.91
26.76
-
Dec 11, 2025
29.17
29.17
29.17
29.17
27.00
-
Dec 10, 2025
29.14
29.14
29.14
29.14
26.97
-
Dec 9, 2025
28.96
28.96
28.96
28.96
26.81
-
Dec 8, 2025
28.96
28.96
28.96
28.96
26.81
-
Dec 5, 2025
29.03
29.03
29.03
29.03
26.87
-
Dec 4, 2025
29.02
29.02
29.02
29.02
26.86
-
Dec 3, 2025
29.03
29.03
29.03
29.03
26.87
-
Dec 2, 2025
29.02
29.02
29.02
29.02
26.86
-
Dec 1, 2025
28.96
28.96
28.96
28.96
26.81
-
Nov 28, 2025
29.13
29.13
29.13
29.13
26.96
-
Nov 26, 2025
29.01
29.01
29.01
29.01
26.85
-
Nov 25, 2025
28.84
28.84
28.84
28.84
26.69
-
Nov 24, 2025
28.65
28.65
28.65
28.65
26.52
-
Nov 21, 2025
28.33
28.33
28.33
28.33
26.22
-
Nov 20, 2025
28.15
28.15
28.15
28.15
26.06
-
Nov 19, 2025
28.40
28.40
28.40
28.40
26.29
-
Nov 18, 2025
28.34
28.34
28.34
28.34
26.23
-
Nov 17, 2025
28.50
28.50
28.50
28.50
26.38
-
Nov 14, 2025
28.65
28.65
28.65
28.65
26.52
-
Nov 13, 2025
28.68
28.68
28.68
28.68
26.55
-
Nov 12, 2025
29.02
29.02
29.02
29.02
26.86
-
Nov 11, 2025
28.96
28.96
28.96
28.96
26.81
-
Nov 10, 2025
28.91
28.91
28.91
28.91
26.76
-
Nov 7, 2025
28.62
28.62
28.62
28.62
26.49
-
Nov 6, 2025
28.62
28.62
28.62
28.62
26.49
-
Nov 5, 2025
28.79
28.79
28.79
28.79
26.65
-
Nov 4, 2025
28.74
28.74
28.74
28.74
26.60
-
Nov 3, 2025
28.93
28.93
28.93
28.93
26.78
-
Oct 31, 2025
28.92
28.92
28.92
28.92
26.77
-
