Nasdaq - Delayed Quote
USD
Putnam Sustainable Leaders Y (PNOYX)
148.91
-2.27
(-1.50%)
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
148.91
148.91
148.91
148.91
148.91
-
Oct 29, 2026
151.18
151.18
151.18
151.18
151.18
-
Oct 28, 2026
150.82
150.82
150.82
150.82
150.82
-
Oct 27, 2026
150.72
150.72
150.72
150.72
150.72
-
Oct 26, 2026
149.39
149.39
149.39
149.39
149.39
-
Oct 23, 2026
148.47
148.47
148.47
148.47
148.47
-
Oct 22, 2026
148.97
148.97
148.97
148.97
148.97
-
Oct 21, 2026
151.21
151.21
151.21
151.21
151.21
-
Oct 20, 2026
150.66
150.66
150.66
150.66
150.66
-
Oct 19, 2026
150.27
150.27
150.27
150.27
150.27
-
Oct 16, 2026
149.68
149.68
149.68
149.68
149.68
-
Oct 15, 2026
151.43
151.43
151.43
151.43
151.43
-
Oct 14, 2026
150.70
150.70
150.70
150.70
150.70
-
Oct 13, 2026
152.63
152.63
152.63
152.63
152.63
-
Oct 12, 2026
152.56
152.56
152.56
152.56
152.56
-
Oct 9, 2026
152.57
152.57
152.57
152.57
152.57
-
Oct 8, 2026
151.55
151.55
151.55
151.55
151.55
-
Oct 7, 2026
152.68
152.68
152.68
152.68
152.68
-
Oct 6, 2026
153.06
153.06
153.06
153.06
153.06
-
Oct 5, 2026
152.01
152.01
152.01
152.01
152.01
-
Oct 2, 2026
150.87
150.87
150.87
150.87
150.87
-
Oct 1, 2026
149.66
149.66
149.66
149.66
149.66
-
Sep 30, 2026
149.32
149.32
149.32
149.32
149.32
-
Sep 29, 2026
149.72
149.72
149.72
149.72
149.72
-
Sep 28, 2026
150.14
150.14
150.14
150.14
150.14
-
Sep 25, 2026
151.08
151.08
151.08
151.08
151.08
-
Sep 24, 2026
149.95
149.95
149.95
149.95
149.95
-
Sep 23, 2026
149.59
149.59
149.59
149.59
149.59
-
Sep 22, 2026
150.89
150.89
150.89
150.89
150.89
-
Sep 21, 2026
150.88
150.88
150.88
150.88
150.88
-
Sep 18, 2026
148.31
148.31
148.31
148.31
148.31
-
Sep 17, 2026
147.77
147.77
147.77
147.77
147.77
-
Sep 16, 2026
146.14
146.14
146.14
146.14
146.14
-
Sep 15, 2026
146.51
146.51
146.51
146.51
146.51
-
Sep 14, 2026
147.15
147.15
147.15
147.15
147.15
-
Sep 11, 2026
148.31
148.31
148.31
148.31
148.31
-
Sep 10, 2026
147.03
147.03
147.03
147.03
147.03
-
Sep 9, 2026
148.32
148.32
148.32
148.32
148.32
-
Sep 8, 2026
149.06
149.06
149.06
149.06
149.06
-
Sep 4, 2026
150.06
150.06
150.06
150.06
150.06
-
Sep 3, 2026
150.24
150.24
150.24
150.24
150.24
-
Sep 2, 2026
149.03
149.03
149.03
149.03
149.03
-
Sep 1, 2026
148.10
148.10
148.10
148.10
148.10
-
Aug 31, 2026
149.40
149.40
149.40
149.40
149.40
-
Aug 28, 2026
149.92
149.92
149.92
149.92
149.92
-
Aug 27, 2026
150.37
150.37
150.37
150.37
150.37
-
Aug 26, 2026
149.59
149.59
149.59
149.59
149.59
-
Aug 25, 2026
149.60
149.60
149.60
149.60
149.60
-
Aug 24, 2026
149.21
149.21
149.21
149.21
149.21
-
Aug 21, 2026
149.62
149.62
149.62
149.62
149.62
-
Aug 20, 2026
148.90
148.90
148.90
148.90
148.90
-
Aug 19, 2026
150.13
150.13
150.13
150.13
150.13
-
Aug 18, 2026
149.73
149.73
149.73
149.73
149.73
-
Aug 17, 2026
151.02
151.02
151.02
151.02
151.02
-
Aug 14, 2026
151.70
151.70
151.70
151.70
151.70
-
Aug 13, 2026
151.92
151.92
151.92
151.92
151.92
-
Aug 12, 2026
151.24
151.24
151.24
151.24
151.24
-
Aug 11, 2026
151.06
151.06
151.06
151.06
151.06
-
Aug 10, 2026
151.64
151.64
151.64
151.64
151.64
-
Aug 7, 2026
152.11
152.11
152.11
152.11
152.11
-
Aug 6, 2026
151.16
151.16
151.16
151.16
151.16
-
Aug 5, 2026
150.73
150.73
150.73
150.73
150.73
-
Aug 4, 2026
151.08
151.08
151.08
151.08
151.08
-
Aug 3, 2026
148.77
148.77
148.77
148.77
148.77
-
Jul 31, 2026
146.32
146.32
146.32
146.32
146.32
-
Jul 30, 2026
145.51
145.51
145.51
145.51
145.51
-
Jul 29, 2026
142.71
142.71
142.71
142.71
142.71
-
Jul 28, 2026
145.01
145.01
145.01
145.01
145.01
-
Jul 27, 2026
144.78
144.78
144.78
144.78
144.78
-
Jul 24, 2026
144.70
144.70
144.70
144.70
144.70
-
Jul 23, 2026
144.74
144.74
144.74
144.74
144.74
-
Jul 22, 2026
146.11
146.11
146.11
146.11
146.11
-
Jul 21, 2026
146.49
146.49
146.49
146.49
146.49
-
Jul 20, 2026
145.21
145.21
145.21
145.21
145.21
-
Jul 17, 2026
145.57
145.57
145.57
145.57
145.57
-
Jul 16, 2026
147.28
147.28
147.28
147.28
147.28
-
Jul 15, 2026
147.77
147.77
147.77
147.77
147.77
-
Jul 14, 2026
147.12
147.12
147.12
147.12
147.12
-
Jul 13, 2026
146.27
146.27
146.27
146.27
146.27
-
Jul 10, 2026
147.58
147.58
147.58
147.58
147.58
-
Jul 9, 2026
146.67
146.67
146.67
146.67
146.67
-
Jul 8, 2026
145.05
145.05
145.05
145.05
145.05
-
Jul 7, 2026
145.40
145.40
145.40
145.40
145.40
-
Jul 6, 2026
146.63
146.63
146.63
146.63
146.63
-
Jul 2, 2026
145.69
145.69
145.69
145.69
145.69
-
Jul 1, 2026
145.90
145.90
145.90
145.90
145.90
-
Jun 30, 2026
146.61
146.61
146.61
146.61
146.61
-
Jun 29, 2026
145.33
145.33
145.33
145.33
145.33
-
Jun 26, 2026
143.88
143.88
143.88
143.88
143.88
-
Jun 25, 2026
143.91
143.91
143.91
143.91
143.91
-
Jun 24, 2026
143.45
143.45
143.45
143.45
143.45
-
Jun 23, 2026
142.98
142.98
142.98
142.98
142.98
-
Jun 22, 2026
145.68
145.68
145.68
145.68
145.68
-
Jun 18, 2026
146.00
146.00
146.00
146.00
146.00
-
Jun 17, 2026
144.01
144.01
144.01
144.01
144.01
-
Jun 16, 2026
145.59
145.59
145.59
145.59
145.59
-
Jun 15, 2026
146.67
146.67
146.67
146.67
146.67
-
Jun 12, 2026
143.82
143.82
143.82
143.82
143.82
-
Jun 11, 2026
143.44
143.44
143.44
143.44
143.44
-
Jun 10, 2026
140.66
140.66
140.66
140.66
140.66
-
Jun 9, 2026
143.35
143.35
143.35
143.35
143.35
-
Jun 8, 2026
143.36
143.36
143.36
143.36
143.36
-
Jun 5, 2026
142.68
142.68
142.68
142.68
142.68
-
Jun 4, 2026
146.83
146.83
146.83
146.83
146.83
-
Jun 3, 2026
146.56
146.56
146.56
146.56
146.56
-
Jun 2, 2026
147.53
147.53
147.53
147.53
147.53
-
Jun 1, 2026
147.21
147.21
147.21
147.21
147.21
-
May 29, 2026
147.08
147.08
147.08
147.08
147.08
-
May 28, 2026
147.14
147.14
147.14
147.14
147.14
-
May 27, 2026
145.90
145.90
145.90
145.90
145.90
-
May 26, 2026
146.10
146.10
146.10
146.10
146.10
-
May 22, 2026
144.77
144.77
144.77
144.77
144.77
-
May 21, 2026
144.53
144.53
144.53
144.53
144.53
-
May 20, 2026
144.15
144.15
144.15
144.15
144.15
-
May 19, 2026
142.29
142.29
142.29
142.29
142.29
-
May 18, 2026
143.47
143.47
143.47
143.47
143.47
-
May 15, 2026
143.54
143.54
143.54
143.54
143.54
-
May 14, 2026
145.66
145.66
145.66
145.66
145.66
-
May 13, 2026
144.48
144.48
144.48
144.48
144.48
-
May 12, 2026
143.71
143.71
143.71
143.71
143.71
-
May 11, 2026
143.90
143.90
143.90
143.90
143.90
-
May 8, 2026
144.22
144.22
144.22
144.22
144.22
-
May 7, 2026
143.55
143.55
143.55
143.55
143.55
-
May 6, 2026
144.17
144.17
144.17
144.17
144.17
-
May 5, 2026
141.78
141.78
141.78
141.78
141.78
-
May 4, 2026
140.98
140.98
140.98
140.98
140.98
-
May 1, 2026
141.57
141.57
141.57
141.57
141.57
-
Apr 30, 2026
141.35
141.35
141.35
141.35
141.35
-
Apr 29, 2026
140.09
140.09
140.09
140.09
140.09
-
Apr 28, 2026
140.34
140.34
140.34
140.34
140.34
-
Apr 27, 2026
141.36
141.36
141.36
141.36
141.36
-
Apr 24, 2026
141.41
141.41
141.41
141.41
141.41
-
Apr 23, 2026
139.99
139.99
139.99
139.99
139.99
-
Apr 22, 2026
140.38
140.38
140.38
140.38
140.38
-
Apr 21, 2026
138.81
138.81
138.81
138.81
138.81
-
Apr 20, 2026
139.61
139.61
139.61
139.61
139.61
-
Apr 17, 2026
140.10
140.10
140.10
140.10
140.10
-
Apr 16, 2026
138.31
138.31
138.31
138.31
138.31
-
Apr 15, 2026
138.24
138.24
138.24
138.24
138.24
-
Apr 14, 2026
137.09
137.09
137.09
137.09
137.09
-
Apr 13, 2026
135.36
135.36
135.36
135.36
135.36
-
Apr 10, 2026
134.02
134.02
134.02
134.02
134.02
-
Apr 9, 2026
133.75
133.75
133.75
133.75
133.75
-
Apr 8, 2026
132.51
132.51
132.51
132.51
132.51
-
Apr 7, 2026
128.80
128.80
128.80
128.80
128.80
-
Apr 6, 2026
128.73
128.73
128.73
128.73
128.73
-
Apr 2, 2026
128.18
128.18
128.18
128.18
128.18
-
Apr 1, 2026
128.37
128.37
128.37
128.37
128.37
-
Mar 31, 2026
127.57
127.57
127.57
127.57
127.57
-
Mar 30, 2026
124.19
124.19
124.19
124.19
124.19
-
Mar 27, 2026
124.43
124.43
124.43
124.43
124.43
-
Mar 26, 2026
126.64
126.64
126.64
126.64
126.64
-
Mar 25, 2026
128.88
128.88
128.88
128.88
128.88
-
Mar 24, 2026
128.12
128.12
128.12
128.12
128.12
-
Mar 23, 2026
128.62
128.62
128.62
128.62
128.62
-
Mar 20, 2026
127.01
127.01
127.01
127.01
127.01
-
Mar 19, 2026
129.01
129.01
129.01
129.01
129.01
-
Mar 18, 2026
129.28
129.28
129.28
129.28
129.28
-
Mar 17, 2026
131.17
131.17
131.17
131.17
131.17
-
Mar 16, 2026
130.91
130.91
130.91
130.91
130.91
-
Mar 13, 2026
129.58
129.58
129.58
129.58
129.58
-
Mar 12, 2026
130.44
130.44
130.44
130.44
130.44
-
Mar 11, 2026
132.56
132.56
132.56
132.56
132.56
-
Mar 10, 2026
133.03
133.03
133.03
133.03
133.03
-
Mar 9, 2026
133.37
133.37
133.37
133.37
133.37
-
Mar 6, 2026
132.32
132.32
132.32
132.32
132.32
-
Mar 5, 2026
134.51
134.51
134.51
134.51
134.51
-
Mar 4, 2026
135.14
135.14
135.14
135.14
135.14
-
Mar 3, 2026
134.43
134.43
134.43
134.43
134.43
-
Mar 2, 2026
135.53
135.53
135.53
135.53
135.53
-
Feb 27, 2026
135.74
135.74
135.74
135.74
135.74
-
Feb 26, 2026
136.43
136.43
136.43
136.43
136.43
-
Feb 25, 2026
137.45
137.45
137.45
137.45
137.45
-
Feb 24, 2026
136.44
136.44
136.44
136.44
136.44
-
Feb 23, 2026
135.24
135.24
135.24
135.24
135.24
-
Feb 20, 2026
136.76
136.76
136.76
136.76
136.76
-
Feb 19, 2026
135.64
135.64
135.64
135.64
135.64
-
Feb 18, 2026
136.14
136.14
136.14
136.14
136.14
-
Feb 17, 2026
135.37
135.37
135.37
135.37
135.37
-
Feb 13, 2026
135.03
135.03
135.03
135.03
135.03
-
Feb 12, 2026
135.28
135.28
135.28
135.28
135.28
-
Feb 11, 2026
137.47
137.47
137.47
137.47
137.47
-
Feb 10, 2026
138.11
138.11
138.11
138.11
138.11
-
Feb 9, 2026
138.17
138.17
138.17
138.17
138.17
-
Feb 6, 2026
137.76
137.76
137.76
137.76
137.76
-
Feb 5, 2026
135.75
135.75
135.75
135.75
135.75
-
Feb 4, 2026
137.77
137.77
137.77
137.77
137.77
-
Feb 3, 2026
137.71
137.71
137.71
137.71
137.71
-
Feb 2, 2026
139.32
139.32
139.32
139.32
139.32
-
Jan 30, 2026
138.52
138.52
138.52
138.52
138.52
-
Jan 29, 2026
138.91
138.91
138.91
138.91
138.91
-
Jan 28, 2026
139.34
139.34
139.34
139.34
139.34
-
Jan 27, 2026
139.89
139.89
139.89
139.89
139.89
-
Jan 26, 2026
139.71
139.71
139.71
139.71
139.71
-
Jan 23, 2026
139.08
139.08
139.08
139.08
139.08
-
Jan 22, 2026
139.17
139.17
139.17
139.17
139.17
-
Jan 21, 2026
138.60
138.60
138.60
138.60
138.60
-
Jan 20, 2026
137.22
137.22
137.22
137.22
137.22
-
Jan 16, 2026
140.68
140.68
140.68
140.68
140.68
-
Jan 15, 2026
141.04
141.04
141.04
141.04
141.04
-
Jan 14, 2026
140.95
140.95
140.95
140.95
140.95
-
Jan 13, 2026
141.86
141.86
141.86
141.86
141.86
-
Jan 12, 2026
142.60
142.60
142.60
142.60
142.60
-
Jan 9, 2026
142.77
142.77
142.77
142.77
142.77
-
Jan 8, 2026
141.88
141.88
141.88
141.88
141.88
-
Jan 7, 2026
141.80
141.80
141.80
141.80
141.80
-
Jan 6, 2026
142.24
142.24
142.24
142.24
142.24
-
Jan 5, 2026
141.18
141.18
141.18
141.18
141.18
-
Jan 2, 2026
140.81
140.81
140.81
140.81
140.81
-
Dec 31, 2025
140.61
140.61
140.61
140.61
140.61
-
Dec 30, 2025
141.59
141.59
141.59
141.59
141.59
-
Dec 29, 2025
141.75
141.75
141.75
141.75
141.75
-
Dec 26, 2025
142.14
142.14
142.14
142.14
142.14
-
Dec 24, 2025
142.07
142.07
142.07
142.07
142.07
-
Dec 23, 2025
141.77
141.77
141.77
141.77
141.77
-
Dec 22, 2025
13.693
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
140.95
140.95
140.95
140.95
140.95
-
Dec 19, 2025
153.98
153.98
153.98
153.98
140.29
-
Dec 18, 2025
152.97
152.97
152.97
152.97
139.37
-
Dec 17, 2025
151.74
151.74
151.74
151.74
138.25
-
Dec 16, 2025
153.56
153.56
153.56
153.56
139.90
-
Dec 15, 2025
153.84
153.84
153.84
153.84
140.16
-
Dec 12, 2025
154.38
154.38
154.38
154.38
140.65
-
Dec 11, 2025
156.26
156.26
156.26
156.26
142.36
-
Dec 10, 2025
155.74
155.74
155.74
155.74
141.89
-
Dec 9, 2025
154.46
154.46
154.46
154.46
140.72
-
Dec 8, 2025
154.57
154.57
154.57
154.57
140.82
-
Dec 5, 2025
155.16
155.16
155.16
155.16
141.36
-
Dec 4, 2025
155.05
155.05
155.05
155.05
141.26
-
Dec 3, 2025
155.41
155.41
155.41
155.41
141.59
-
Dec 2, 2025
154.94
154.94
154.94
154.94
141.16
-
Dec 1, 2025
154.78
154.78
154.78
154.78
141.02
-
Nov 28, 2025
155.49
155.49
155.49
155.49
141.66
-
Nov 26, 2025
154.76
154.76
154.76
154.76
141.00
-
Nov 25, 2025
153.79
153.79
153.79
153.79
140.11
-
Nov 24, 2025
151.92
151.92
151.92
151.92
138.41
-
Nov 21, 2025
149.90
149.90
149.90
149.90
136.57
-
Nov 20, 2025
148.21
148.21
148.21
148.21
135.03
-
Nov 19, 2025
149.97
149.97
149.97
149.97
136.63
-
Nov 18, 2025
148.95
148.95
148.95
148.95
135.70
-
Nov 17, 2025
150.45
150.45
150.45
150.45
137.07
-
Nov 14, 2025
151.67
151.67
151.67
151.67
138.18
-
Nov 13, 2025
152.01
152.01
152.01
152.01
138.49
-
Nov 12, 2025
154.63
154.63
154.63
154.63
140.88
-
Nov 11, 2025
154.11
154.11
154.11
154.11
140.41
-
Nov 10, 2025
153.60
153.60
153.60
153.60
139.94
-
Nov 7, 2025
151.50
151.50
151.50
151.50
138.03
-
Nov 6, 2025
151.57
151.57
151.57
151.57
138.09
-
Nov 5, 2025
152.73
152.73
152.73
152.73
139.15
-
Nov 4, 2025
152.36
152.36
152.36
152.36
138.81
-
Nov 3, 2025
153.60
153.60
153.60
153.60
139.94
-
Oct 31, 2025
153.40
153.40
153.40
153.40
139.76
-
