Nasdaq - Delayed Quote
USD
Putnam Sustainable Leaders A (PNOPX)
128.66
-0.37
(-0.29%)
At close: 5:40:14 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
129.03
129.03
129.03
129.03
129.03
-
Oct 29, 2026
131.00
131.00
131.00
131.00
131.00
-
Oct 28, 2026
130.69
130.69
130.69
130.69
130.69
-
Oct 27, 2026
130.60
130.60
130.60
130.60
130.60
-
Oct 26, 2026
129.45
129.45
129.45
129.45
129.45
-
Oct 23, 2026
128.65
128.65
128.65
128.65
128.65
-
Oct 22, 2026
129.09
129.09
129.09
129.09
129.09
-
Oct 21, 2026
131.03
131.03
131.03
131.03
131.03
-
Oct 20, 2026
130.56
130.56
130.56
130.56
130.56
-
Oct 19, 2026
130.22
130.22
130.22
130.22
130.22
-
Oct 16, 2026
129.71
129.71
129.71
129.71
129.71
-
Oct 15, 2026
131.23
131.23
131.23
131.23
131.23
-
Oct 14, 2026
130.60
130.60
130.60
130.60
130.60
-
Oct 13, 2026
132.27
132.27
132.27
132.27
132.27
-
Oct 12, 2026
132.21
132.21
132.21
132.21
132.21
-
Oct 9, 2026
132.22
132.22
132.22
132.22
132.22
-
Oct 8, 2026
131.34
131.34
131.34
131.34
131.34
-
Oct 7, 2026
132.32
132.32
132.32
132.32
132.32
-
Oct 6, 2026
132.65
132.65
132.65
132.65
132.65
-
Oct 5, 2026
131.74
131.74
131.74
131.74
131.74
-
Oct 2, 2026
130.75
130.75
130.75
130.75
130.75
-
Oct 1, 2026
129.71
129.71
129.71
129.71
129.71
-
Sep 30, 2026
129.41
129.41
129.41
129.41
129.41
-
Sep 29, 2026
129.76
129.76
129.76
129.76
129.76
-
Sep 28, 2026
130.13
130.13
130.13
130.13
130.13
-
Sep 25, 2026
130.94
130.94
130.94
130.94
130.94
-
Sep 24, 2026
129.97
129.97
129.97
129.97
129.97
-
Sep 23, 2026
129.65
129.65
129.65
129.65
129.65
-
Sep 22, 2026
130.78
130.78
130.78
130.78
130.78
-
Sep 21, 2026
130.78
130.78
130.78
130.78
130.78
-
Sep 18, 2026
128.55
128.55
128.55
128.55
128.55
-
Sep 17, 2026
128.08
128.08
128.08
128.08
128.08
-
Sep 16, 2026
126.67
126.67
126.67
126.67
126.67
-
Sep 15, 2026
126.99
126.99
126.99
126.99
126.99
-
Sep 14, 2026
127.55
127.55
127.55
127.55
127.55
-
Sep 11, 2026
128.56
128.56
128.56
128.56
128.56
-
Sep 10, 2026
127.45
127.45
127.45
127.45
127.45
-
Sep 9, 2026
128.56
128.56
128.56
128.56
128.56
-
Sep 8, 2026
129.21
129.21
129.21
129.21
129.21
-
Sep 4, 2026
130.08
130.08
130.08
130.08
130.08
-
Sep 3, 2026
130.23
130.23
130.23
130.23
130.23
-
Sep 2, 2026
129.19
129.19
129.19
129.19
129.19
-
Sep 1, 2026
128.38
128.38
128.38
128.38
128.38
-
Aug 31, 2026
129.51
129.51
129.51
129.51
129.51
-
Aug 28, 2026
129.96
129.96
129.96
129.96
129.96
-
Aug 27, 2026
130.35
130.35
130.35
130.35
130.35
-
Aug 26, 2026
129.68
129.68
129.68
129.68
129.68
-
Aug 25, 2026
129.69
129.69
129.69
129.69
129.69
-
Aug 24, 2026
129.35
129.35
129.35
129.35
129.35
-
Aug 21, 2026
129.71
129.71
129.71
129.71
129.71
-
Aug 20, 2026
129.08
129.08
129.08
129.08
129.08
-
Aug 19, 2026
130.15
130.15
130.15
130.15
130.15
-
Aug 18, 2026
129.81
129.81
129.81
129.81
129.81
-
Aug 17, 2026
130.93
130.93
130.93
130.93
130.93
-
Aug 14, 2026
131.52
131.52
131.52
131.52
131.52
-
Aug 13, 2026
131.71
131.71
131.71
131.71
131.71
-
Aug 12, 2026
131.12
131.12
131.12
131.12
131.12
-
Aug 11, 2026
130.96
130.96
130.96
130.96
130.96
-
Aug 10, 2026
131.47
131.47
131.47
131.47
131.47
-
Aug 7, 2026
131.88
131.88
131.88
131.88
131.88
-
Aug 6, 2026
131.06
131.06
131.06
131.06
131.06
-
Aug 5, 2026
130.69
130.69
130.69
130.69
130.69
-
Aug 4, 2026
130.99
130.99
130.99
130.99
130.99
-
Aug 3, 2026
128.99
128.99
128.99
128.99
128.99
-
Jul 31, 2026
126.87
126.87
126.87
126.87
126.87
-
Jul 30, 2026
126.17
126.17
126.17
126.17
126.17
-
Jul 29, 2026
123.74
123.74
123.74
123.74
123.74
-
Jul 28, 2026
125.74
125.74
125.74
125.74
125.74
-
Jul 27, 2026
125.53
125.53
125.53
125.53
125.53
-
Jul 24, 2026
125.47
125.47
125.47
125.47
125.47
-
Jul 23, 2026
125.50
125.50
125.50
125.50
125.50
-
Jul 22, 2026
126.70
126.70
126.70
126.70
126.70
-
Jul 21, 2026
127.02
127.02
127.02
127.02
127.02
-
Jul 20, 2026
125.92
125.92
125.92
125.92
125.92
-
Jul 17, 2026
126.23
126.23
126.23
126.23
126.23
-
Jul 16, 2026
127.72
127.72
127.72
127.72
127.72
-
Jul 15, 2026
128.14
128.14
128.14
128.14
128.14
-
Jul 14, 2026
127.58
127.58
127.58
127.58
127.58
-
Jul 13, 2026
126.84
126.84
126.84
126.84
126.84
-
Jul 10, 2026
127.97
127.97
127.97
127.97
127.97
-
Jul 9, 2026
127.19
127.19
127.19
127.19
127.19
-
Jul 8, 2026
125.79
125.79
125.79
125.79
125.79
-
Jul 7, 2026
126.09
126.09
126.09
126.09
126.09
-
Jul 6, 2026
127.16
127.16
127.16
127.16
127.16
-
Jul 2, 2026
126.34
126.34
126.34
126.34
126.34
-
Jul 1, 2026
126.53
126.53
126.53
126.53
126.53
-
Jun 30, 2026
127.14
127.14
127.14
127.14
127.14
-
Jun 29, 2026
126.04
126.04
126.04
126.04
126.04
-
Jun 26, 2026
124.78
124.78
124.78
124.78
124.78
-
Jun 25, 2026
124.81
124.81
124.81
124.81
124.81
-
Jun 24, 2026
124.41
124.41
124.41
124.41
124.41
-
Jun 23, 2026
124.01
124.01
124.01
124.01
124.01
-
Jun 22, 2026
126.35
126.35
126.35
126.35
126.35
-
Jun 18, 2026
126.63
126.63
126.63
126.63
126.63
-
Jun 17, 2026
124.90
124.90
124.90
124.90
124.90
-
Jun 16, 2026
126.27
126.27
126.27
126.27
126.27
-
Jun 15, 2026
127.21
127.21
127.21
127.21
127.21
-
Jun 12, 2026
124.74
124.74
124.74
124.74
124.74
-
Jun 11, 2026
124.41
124.41
124.41
124.41
124.41
-
Jun 10, 2026
122.00
122.00
122.00
122.00
122.00
-
Jun 9, 2026
124.34
124.34
124.34
124.34
124.34
-
Jun 8, 2026
124.34
124.34
124.34
124.34
124.34
-
Jun 5, 2026
123.76
123.76
123.76
123.76
123.76
-
Jun 4, 2026
127.36
127.36
127.36
127.36
127.36
-
Jun 3, 2026
127.12
127.12
127.12
127.12
127.12
-
Jun 2, 2026
127.96
127.96
127.96
127.96
127.96
-
Jun 1, 2026
127.69
127.69
127.69
127.69
127.69
-
May 29, 2026
127.58
127.58
127.58
127.58
127.58
-
May 28, 2026
127.63
127.63
127.63
127.63
127.63
-
May 27, 2026
126.56
126.56
126.56
126.56
126.56
-
May 26, 2026
126.73
126.73
126.73
126.73
126.73
-
May 22, 2026
125.58
125.58
125.58
125.58
125.58
-
May 21, 2026
125.38
125.38
125.38
125.38
125.38
-
May 20, 2026
125.05
125.05
125.05
125.05
125.05
-
May 19, 2026
123.44
123.44
123.44
123.44
123.44
-
May 18, 2026
124.46
124.46
124.46
124.46
124.46
-
May 15, 2026
124.52
124.52
124.52
124.52
124.52
-
May 14, 2026
126.36
126.36
126.36
126.36
126.36
-
May 13, 2026
125.34
125.34
125.34
125.34
125.34
-
May 12, 2026
124.67
124.67
124.67
124.67
124.67
-
May 11, 2026
124.83
124.83
124.83
124.83
124.83
-
May 8, 2026
125.12
125.12
125.12
125.12
125.12
-
May 7, 2026
124.53
124.53
124.53
124.53
124.53
-
May 6, 2026
125.08
125.08
125.08
125.08
125.08
-
May 5, 2026
123.00
123.00
123.00
123.00
123.00
-
May 4, 2026
122.31
122.31
122.31
122.31
122.31
-
May 1, 2026
122.82
122.82
122.82
122.82
122.82
-
Apr 30, 2026
122.64
122.64
122.64
122.64
122.64
-
Apr 29, 2026
121.54
121.54
121.54
121.54
121.54
-
Apr 28, 2026
121.76
121.76
121.76
121.76
121.76
-
Apr 27, 2026
122.65
122.65
122.65
122.65
122.65
-
Apr 24, 2026
122.69
122.69
122.69
122.69
122.69
-
Apr 23, 2026
121.46
121.46
121.46
121.46
121.46
-
Apr 22, 2026
121.80
121.80
121.80
121.80
121.80
-
Apr 21, 2026
120.44
120.44
120.44
120.44
120.44
-
Apr 20, 2026
121.13
121.13
121.13
121.13
121.13
-
Apr 17, 2026
121.56
121.56
121.56
121.56
121.56
-
Apr 16, 2026
120.01
120.01
120.01
120.01
120.01
-
Apr 15, 2026
119.95
119.95
119.95
119.95
119.95
-
Apr 14, 2026
118.95
118.95
118.95
118.95
118.95
-
Apr 13, 2026
117.45
117.45
117.45
117.45
117.45
-
Apr 10, 2026
116.29
116.29
116.29
116.29
116.29
-
Apr 9, 2026
116.06
116.06
116.06
116.06
116.06
-
Apr 8, 2026
114.98
114.98
114.98
114.98
114.98
-
Apr 7, 2026
111.76
111.76
111.76
111.76
111.76
-
Apr 6, 2026
111.70
111.70
111.70
111.70
111.70
-
Apr 2, 2026
111.23
111.23
111.23
111.23
111.23
-
Apr 1, 2026
111.40
111.40
111.40
111.40
111.40
-
Mar 31, 2026
110.71
110.71
110.71
110.71
110.71
-
Mar 30, 2026
107.77
107.77
107.77
107.77
107.77
-
Mar 27, 2026
107.98
107.98
107.98
107.98
107.98
-
Mar 26, 2026
109.90
109.90
109.90
109.90
109.90
-
Mar 25, 2026
111.84
111.84
111.84
111.84
111.84
-
Mar 24, 2026
111.19
111.19
111.19
111.19
111.19
-
Mar 23, 2026
111.62
111.62
111.62
111.62
111.62
-
Mar 20, 2026
110.23
110.23
110.23
110.23
110.23
-
Mar 19, 2026
111.96
111.96
111.96
111.96
111.96
-
Mar 18, 2026
112.19
112.19
112.19
112.19
112.19
-
Mar 17, 2026
113.84
113.84
113.84
113.84
113.84
-
Mar 16, 2026
113.62
113.62
113.62
113.62
113.62
-
Mar 13, 2026
112.46
112.46
112.46
112.46
112.46
-
Mar 12, 2026
113.21
113.21
113.21
113.21
113.21
-
Mar 11, 2026
115.05
115.05
115.05
115.05
115.05
-
Mar 10, 2026
115.46
115.46
115.46
115.46
115.46
-
Mar 9, 2026
115.75
115.75
115.75
115.75
115.75
-
Mar 6, 2026
114.84
114.84
114.84
114.84
114.84
-
Mar 5, 2026
116.75
116.75
116.75
116.75
116.75
-
Mar 4, 2026
117.29
117.29
117.29
117.29
117.29
-
Mar 3, 2026
116.67
116.67
116.67
116.67
116.67
-
Mar 2, 2026
117.63
117.63
117.63
117.63
117.63
-
Feb 27, 2026
117.82
117.82
117.82
117.82
117.82
-
Feb 26, 2026
118.42
118.42
118.42
118.42
118.42
-
Feb 25, 2026
119.31
119.31
119.31
119.31
119.31
-
Feb 24, 2026
118.43
118.43
118.43
118.43
118.43
-
Feb 23, 2026
117.39
117.39
117.39
117.39
117.39
-
Feb 20, 2026
118.71
118.71
118.71
118.71
118.71
-
Feb 19, 2026
117.74
117.74
117.74
117.74
117.74
-
Feb 18, 2026
118.17
118.17
118.17
118.17
118.17
-
Feb 17, 2026
117.50
117.50
117.50
117.50
117.50
-
Feb 13, 2026
117.21
117.21
117.21
117.21
117.21
-
Feb 12, 2026
117.43
117.43
117.43
117.43
117.43
-
Feb 11, 2026
119.33
119.33
119.33
119.33
119.33
-
Feb 10, 2026
119.89
119.89
119.89
119.89
119.89
-
Feb 9, 2026
119.94
119.94
119.94
119.94
119.94
-
Feb 6, 2026
119.59
119.59
119.59
119.59
119.59
-
Feb 5, 2026
117.85
117.85
117.85
117.85
117.85
-
Feb 4, 2026
119.60
119.60
119.60
119.60
119.60
-
Feb 3, 2026
119.55
119.55
119.55
119.55
119.55
-
Feb 2, 2026
120.94
120.94
120.94
120.94
120.94
-
Jan 30, 2026
120.26
120.26
120.26
120.26
120.26
-
Jan 29, 2026
120.60
120.60
120.60
120.60
120.60
-
Jan 28, 2026
120.96
120.96
120.96
120.96
120.96
-
Jan 27, 2026
121.45
121.45
121.45
121.45
121.45
-
Jan 26, 2026
121.29
121.29
121.29
121.29
121.29
-
Jan 23, 2026
120.74
120.74
120.74
120.74
120.74
-
Jan 22, 2026
120.82
120.82
120.82
120.82
120.82
-
Jan 21, 2026
120.33
120.33
120.33
120.33
120.33
-
Jan 20, 2026
119.13
119.13
119.13
119.13
119.13
-
Jan 16, 2026
122.14
122.14
122.14
122.14
122.14
-
Jan 15, 2026
122.45
122.45
122.45
122.45
122.45
-
Jan 14, 2026
122.38
122.38
122.38
122.38
122.38
-
Jan 13, 2026
123.17
123.17
123.17
123.17
123.17
-
Jan 12, 2026
123.81
123.81
123.81
123.81
123.81
-
Jan 9, 2026
123.96
123.96
123.96
123.96
123.96
-
Jan 8, 2026
123.19
123.19
123.19
123.19
123.19
-
Jan 7, 2026
123.12
123.12
123.12
123.12
123.12
-
Jan 6, 2026
123.50
123.50
123.50
123.50
123.50
-
Jan 5, 2026
122.58
122.58
122.58
122.58
122.58
-
Jan 2, 2026
122.26
122.26
122.26
122.26
122.26
-
Dec 31, 2025
122.09
122.09
122.09
122.09
122.09
-
Dec 30, 2025
122.94
122.94
122.94
122.94
122.94
-
Dec 29, 2025
123.08
123.08
123.08
123.08
123.08
-
Dec 26, 2025
123.43
123.43
123.43
123.43
123.43
-
Dec 24, 2025
123.37
123.37
123.37
123.37
123.37
-
Dec 23, 2025
123.10
123.10
123.10
123.10
123.10
-
Dec 22, 2025
13.693
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
122.40
122.40
122.40
122.40
122.40
-
Dec 19, 2025
135.51
135.51
135.51
135.51
121.82
-
Dec 18, 2025
134.62
134.62
134.62
134.62
121.02
-
Dec 17, 2025
133.54
133.54
133.54
133.54
120.05
-
Dec 16, 2025
135.14
135.14
135.14
135.14
121.48
-
Dec 15, 2025
135.39
135.39
135.39
135.39
121.71
-
Dec 12, 2025
135.86
135.86
135.86
135.86
122.13
-
Dec 11, 2025
137.52
137.52
137.52
137.52
123.62
-
Dec 10, 2025
137.07
137.07
137.07
137.07
123.22
-
Dec 9, 2025
135.94
135.94
135.94
135.94
122.20
-
Dec 8, 2025
136.03
136.03
136.03
136.03
122.28
-
Dec 5, 2025
136.55
136.55
136.55
136.55
122.75
-
Dec 4, 2025
136.46
136.46
136.46
136.46
122.67
-
Dec 3, 2025
136.78
136.78
136.78
136.78
122.96
-
Dec 2, 2025
136.37
136.37
136.37
136.37
122.59
-
Dec 1, 2025
136.23
136.23
136.23
136.23
122.46
-
Nov 28, 2025
136.85
136.85
136.85
136.85
123.02
-
Nov 26, 2025
136.21
136.21
136.21
136.21
122.45
-
Nov 25, 2025
135.36
135.36
135.36
135.36
121.68
-
Nov 24, 2025
133.72
133.72
133.72
133.72
120.21
-
Nov 21, 2025
131.94
131.94
131.94
131.94
118.61
-
Nov 20, 2025
130.46
130.46
130.46
130.46
117.28
-
Nov 19, 2025
132.00
132.00
132.00
132.00
118.66
-
Nov 18, 2025
131.11
131.11
131.11
131.11
117.86
-
Nov 17, 2025
132.43
132.43
132.43
132.43
119.05
-
Nov 14, 2025
133.51
133.51
133.51
133.51
120.02
-
Nov 13, 2025
133.81
133.81
133.81
133.81
120.29
-
Nov 12, 2025
136.11
136.11
136.11
136.11
122.36
-
Nov 11, 2025
135.66
135.66
135.66
135.66
121.95
-
Nov 10, 2025
135.21
135.21
135.21
135.21
121.55
-
Nov 7, 2025
133.36
133.36
133.36
133.36
119.88
-
Nov 6, 2025
133.42
133.42
133.42
133.42
119.94
-
Nov 5, 2025
134.45
134.45
134.45
134.45
120.86
-
Nov 4, 2025
134.12
134.12
134.12
134.12
120.57
-
Nov 3, 2025
135.21
135.21
135.21
135.21
121.55
-
