Nasdaq - Delayed Quote
USD
Putnam Small Cap Growth Y (PSYGX)
90.83
-1.58
(-1.71%)
At close: October 30 at 8:08:31 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
90.83
90.83
90.83
90.83
90.83
-
Oct 29, 2026
92.41
92.41
92.41
92.41
92.41
-
Oct 28, 2026
91.24
91.24
91.24
91.24
91.24
-
Oct 27, 2026
90.42
90.42
90.42
90.42
90.42
-
Oct 26, 2026
89.25
89.25
89.25
89.25
89.25
-
Oct 23, 2026
88.16
88.16
88.16
88.16
88.16
-
Oct 22, 2026
88.69
88.69
88.69
88.69
88.69
-
Oct 21, 2026
90.93
90.93
90.93
90.93
90.93
-
Oct 20, 2026
90.03
90.03
90.03
90.03
90.03
-
Oct 19, 2026
89.08
89.08
89.08
89.08
89.08
-
Oct 16, 2026
88.35
88.35
88.35
88.35
88.35
-
Oct 15, 2026
90.31
90.31
90.31
90.31
90.31
-
Oct 14, 2026
89.87
89.87
89.87
89.87
89.87
-
Oct 13, 2026
91.90
91.90
91.90
91.90
91.90
-
Oct 12, 2026
92.55
92.55
92.55
92.55
92.55
-
Oct 9, 2026
93.58
93.58
93.58
93.58
93.58
-
Oct 8, 2026
92.18
92.18
92.18
92.18
92.18
-
Oct 7, 2026
93.02
93.02
93.02
93.02
93.02
-
Oct 6, 2026
94.59
94.59
94.59
94.59
94.59
-
Oct 5, 2026
95.23
95.23
95.23
95.23
95.23
-
Oct 2, 2026
94.90
94.90
94.90
94.90
94.90
-
Oct 1, 2026
93.63
93.63
93.63
93.63
93.63
-
Sep 30, 2026
92.86
92.86
92.86
92.86
92.86
-
Sep 29, 2026
93.05
93.05
93.05
93.05
93.05
-
Sep 28, 2026
93.29
93.29
93.29
93.29
93.29
-
Sep 25, 2026
93.91
93.91
93.91
93.91
93.91
-
Sep 24, 2026
93.65
93.65
93.65
93.65
93.65
-
Sep 23, 2026
93.52
93.52
93.52
93.52
93.52
-
Sep 22, 2026
94.88
94.88
94.88
94.88
94.88
-
Sep 21, 2026
94.47
94.47
94.47
94.47
94.47
-
Sep 18, 2026
93.94
93.94
93.94
93.94
93.94
-
Sep 17, 2026
94.14
94.14
94.14
94.14
94.14
-
Sep 16, 2026
93.67
93.67
93.67
93.67
93.67
-
Sep 15, 2026
92.77
92.77
92.77
92.77
92.77
-
Sep 14, 2026
94.43
94.43
94.43
94.43
94.43
-
Sep 11, 2026
96.23
96.23
96.23
96.23
96.23
-
Sep 10, 2026
95.04
95.04
95.04
95.04
95.04
-
Sep 9, 2026
96.31
96.31
96.31
96.31
96.31
-
Sep 8, 2026
97.65
97.65
97.65
97.65
97.65
-
Sep 4, 2026
97.09
97.09
97.09
97.09
97.09
-
Sep 3, 2026
96.50
96.50
96.50
96.50
96.50
-
Sep 2, 2026
95.61
95.61
95.61
95.61
95.61
-
Sep 1, 2026
94.90
94.90
94.90
94.90
94.90
-
Aug 31, 2026
96.22
96.22
96.22
96.22
96.22
-
Aug 28, 2026
96.55
96.55
96.55
96.55
96.55
-
Aug 27, 2026
99.45
99.45
99.45
99.45
99.45
-
Aug 26, 2026
99.18
99.18
99.18
99.18
99.18
-
Aug 25, 2026
98.39
98.39
98.39
98.39
98.39
-
Aug 24, 2026
98.14
98.14
98.14
98.14
98.14
-
Aug 21, 2026
99.36
99.36
99.36
99.36
99.36
-
Aug 20, 2026
98.66
98.66
98.66
98.66
98.66
-
Aug 19, 2026
100.81
100.81
100.81
100.81
100.81
-
Aug 18, 2026
101.89
101.89
101.89
101.89
101.89
-
Aug 17, 2026
104.94
104.94
104.94
104.94
104.94
-
Aug 14, 2026
104.11
104.11
104.11
104.11
104.11
-
Aug 13, 2026
103.16
103.16
103.16
103.16
103.16
-
Aug 12, 2026
103.62
103.62
103.62
103.62
103.62
-
Aug 11, 2026
102.08
102.08
102.08
102.08
102.08
-
Aug 10, 2026
102.01
102.01
102.01
102.01
102.01
-
Aug 7, 2026
102.98
102.98
102.98
102.98
102.98
-
Aug 6, 2026
101.44
101.44
101.44
101.44
101.44
-
Aug 5, 2026
102.09
102.09
102.09
102.09
102.09
-
Aug 4, 2026
102.78
102.78
102.78
102.78
102.78
-
Aug 3, 2026
99.91
99.91
99.91
99.91
99.91
-
Jul 31, 2026
98.27
98.27
98.27
98.27
98.27
-
Jul 30, 2026
98.89
98.89
98.89
98.89
98.89
-
Jul 29, 2026
95.39
95.39
95.39
95.39
95.39
-
Jul 28, 2026
98.12
98.12
98.12
98.12
98.12
-
Jul 27, 2026
99.55
99.55
99.55
99.55
99.55
-
Jul 24, 2026
99.73
99.73
99.73
99.73
99.73
-
Jul 23, 2026
101.26
101.26
101.26
101.26
101.26
-
Jul 22, 2026
101.35
101.35
101.35
101.35
101.35
-
Jul 21, 2026
101.99
101.99
101.99
101.99
101.99
-
Jul 20, 2026
99.08
99.08
99.08
99.08
99.08
-
Jul 17, 2026
99.79
99.79
99.79
99.79
99.79
-
Jul 16, 2026
99.84
99.84
99.84
99.84
99.84
-
Jul 15, 2026
101.60
101.60
101.60
101.60
101.60
-
Jul 14, 2026
101.76
101.76
101.76
101.76
101.76
-
Jul 13, 2026
100.72
100.72
100.72
100.72
100.72
-
Jul 10, 2026
102.82
102.82
102.82
102.82
102.82
-
Jul 9, 2026
103.92
103.92
103.92
103.92
103.92
-
Jul 8, 2026
102.06
102.06
102.06
102.06
102.06
-
Jul 7, 2026
102.53
102.53
102.53
102.53
102.53
-
Jul 6, 2026
104.50
104.50
104.50
104.50
104.50
-
Jul 2, 2026
103.73
103.73
103.73
103.73
103.73
-
Jul 1, 2026
106.93
106.93
106.93
106.93
106.93
-
Jun 30, 2026
109.33
109.33
109.33
109.33
109.33
-
Jun 29, 2026
107.12
107.12
107.12
107.12
107.12
-
Jun 26, 2026
106.10
106.10
106.10
106.10
106.10
-
Jun 25, 2026
108.00
108.00
108.00
108.00
108.00
-
Jun 24, 2026
106.15
106.15
106.15
106.15
106.15
-
Jun 23, 2026
105.84
105.84
105.84
105.84
105.84
-
Jun 22, 2026
108.80
108.80
108.80
108.80
108.80
-
Jun 18, 2026
106.71
106.71
106.71
106.71
106.71
-
Jun 17, 2026
104.15
104.15
104.15
104.15
104.15
-
Jun 16, 2026
103.97
103.97
103.97
103.97
103.97
-
Jun 15, 2026
105.94
105.94
105.94
105.94
105.94
-
Jun 12, 2026
103.90
103.90
103.90
103.90
103.90
-
Jun 11, 2026
102.84
102.84
102.84
102.84
102.84
-
Jun 10, 2026
98.22
98.22
98.22
98.22
98.22
-
Jun 9, 2026
100.21
100.21
100.21
100.21
100.21
-
Jun 8, 2026
99.26
99.26
99.26
99.26
99.26
-
Jun 5, 2026
98.28
98.28
98.28
98.28
98.28
-
Jun 4, 2026
102.55
102.55
102.55
102.55
102.55
-
Jun 3, 2026
101.37
101.37
101.37
101.37
101.37
-
Jun 2, 2026
101.56
101.56
101.56
101.56
101.56
-
Jun 1, 2026
99.74
99.74
99.74
99.74
99.74
-
May 29, 2026
100.67
100.67
100.67
100.67
100.67
-
May 28, 2026
101.42
101.42
101.42
101.42
101.42
-
May 27, 2026
101.32
101.32
101.32
101.32
101.32
-
May 26, 2026
101.82
101.82
101.82
101.82
101.82
-
May 22, 2026
99.67
99.67
99.67
99.67
99.67
-
May 21, 2026
99.06
99.06
99.06
99.06
99.06
-
May 20, 2026
97.80
97.80
97.80
97.80
97.80
-
May 19, 2026
95.08
95.08
95.08
95.08
95.08
-
May 18, 2026
96.04
96.04
96.04
96.04
96.04
-
May 15, 2026
98.21
98.21
98.21
98.21
98.21
-
May 14, 2026
101.77
101.77
101.77
101.77
101.77
-
May 13, 2026
100.91
100.91
100.91
100.91
100.91
-
May 12, 2026
100.37
100.37
100.37
100.37
100.37
-
May 11, 2026
101.93
101.93
101.93
101.93
101.93
-
May 8, 2026
100.90
100.90
100.90
100.90
100.90
-
May 7, 2026
100.15
100.15
100.15
100.15
100.15
-
May 6, 2026
103.02
103.02
103.02
103.02
103.02
-
May 5, 2026
100.67
100.67
100.67
100.67
100.67
-
May 4, 2026
98.20
98.20
98.20
98.20
98.20
-
May 1, 2026
98.44
98.44
98.44
98.44
98.44
-
Apr 30, 2026
97.84
97.84
97.84
97.84
97.84
-
Apr 29, 2026
94.95
94.95
94.95
94.95
94.95
-
Apr 28, 2026
94.73
94.73
94.73
94.73
94.73
-
Apr 27, 2026
96.97
96.97
96.97
96.97
96.97
-
Apr 24, 2026
97.42
97.42
97.42
97.42
97.42
-
Apr 23, 2026
97.02
97.02
97.02
97.02
97.02
-
Apr 22, 2026
97.25
97.25
97.25
97.25
97.25
-
Apr 21, 2026
96.88
96.88
96.88
96.88
96.88
-
Apr 20, 2026
97.97
97.97
97.97
97.97
97.97
-
Apr 17, 2026
96.98
96.98
96.98
96.98
96.98
-
Apr 16, 2026
94.46
94.46
94.46
94.46
94.46
-
Apr 15, 2026
94.75
94.75
94.75
94.75
94.75
-
Apr 14, 2026
95.03
95.03
95.03
95.03
95.03
-
Apr 13, 2026
93.41
93.41
93.41
93.41
93.41
-
Apr 10, 2026
91.53
91.53
91.53
91.53
91.53
-
Apr 9, 2026
91.43
91.43
91.43
91.43
91.43
-
Apr 8, 2026
90.66
90.66
90.66
90.66
90.66
-
Apr 7, 2026
86.33
86.33
86.33
86.33
86.33
-
Apr 6, 2026
86.22
86.22
86.22
86.22
86.22
-
Apr 2, 2026
85.86
85.86
85.86
85.86
85.86
-
Apr 1, 2026
85.89
85.89
85.89
85.89
85.89
-
Mar 31, 2026
84.83
84.83
84.83
84.83
84.83
-
Mar 30, 2026
80.80
80.80
80.80
80.80
80.80
-
Mar 27, 2026
82.95
82.95
82.95
82.95
82.95
-
Mar 26, 2026
84.34
84.34
84.34
84.34
84.34
-
Mar 25, 2026
87.28
87.28
87.28
87.28
87.28
-
Mar 24, 2026
86.49
86.49
86.49
86.49
86.49
-
Mar 23, 2026
85.66
85.66
85.66
85.66
85.66
-
Mar 20, 2026
83.90
83.90
83.90
83.90
83.90
-
Mar 19, 2026
86.77
86.77
86.77
86.77
86.77
-
Mar 18, 2026
86.03
86.03
86.03
86.03
86.03
-
Mar 17, 2026
86.89
86.89
86.89
86.89
86.89
-
Mar 16, 2026
86.15
86.15
86.15
86.15
86.15
-
Mar 13, 2026
84.87
84.87
84.87
84.87
84.87
-
Mar 12, 2026
85.30
85.30
85.30
85.30
85.30
-
Mar 11, 2026
87.87
87.87
87.87
87.87
87.87
-
Mar 10, 2026
88.15
88.15
88.15
88.15
88.15
-
Mar 9, 2026
88.22
88.22
88.22
88.22
88.22
-
Mar 6, 2026
85.97
85.97
85.97
85.97
85.97
-
Mar 5, 2026
88.79
88.79
88.79
88.79
88.79
-
Mar 4, 2026
90.97
90.97
90.97
90.97
90.97
-
Mar 3, 2026
89.96
89.96
89.96
89.96
89.96
-
Mar 2, 2026
92.09
92.09
92.09
92.09
92.09
-
Feb 27, 2026
90.88
90.88
90.88
90.88
90.88
-
Feb 26, 2026
92.43
92.43
92.43
92.43
92.43
-
Feb 25, 2026
92.26
92.26
92.26
92.26
92.26
-
Feb 24, 2026
92.01
92.01
92.01
92.01
92.01
-
Feb 23, 2026
90.79
90.79
90.79
90.79
90.79
-
Feb 20, 2026
92.16
92.16
92.16
92.16
92.16
-
Feb 19, 2026
92.11
92.11
92.11
92.11
92.11
-
Feb 18, 2026
92.06
92.06
92.06
92.06
92.06
-
Feb 17, 2026
91.58
91.58
91.58
91.58
91.58
-
Feb 13, 2026
91.22
91.22
91.22
91.22
91.22
-
Feb 12, 2026
89.87
89.87
89.87
89.87
89.87
-
Feb 11, 2026
92.01
92.01
92.01
92.01
92.01
-
Feb 10, 2026
92.17
92.17
92.17
92.17
92.17
-
Feb 9, 2026
92.73
92.73
92.73
92.73
92.73
-
Feb 6, 2026
91.55
91.55
91.55
91.55
91.55
-
Feb 5, 2026
87.41
87.41
87.41
87.41
87.41
-
Feb 4, 2026
87.41
87.41
87.41
87.41
87.41
-
Feb 3, 2026
89.70
89.70
89.70
89.70
89.70
-
Feb 2, 2026
89.77
89.77
89.77
89.77
89.77
-
Jan 30, 2026
89.08
89.08
89.08
89.08
89.08
-
Jan 29, 2026
91.40
91.40
91.40
91.40
91.40
-
Jan 28, 2026
91.89
91.89
91.89
91.89
91.89
-
Jan 27, 2026
92.33
92.33
92.33
92.33
92.33
-
Jan 26, 2026
92.42
92.42
92.42
92.42
92.42
-
Jan 23, 2026
92.22
92.22
92.22
92.22
92.22
-
Jan 22, 2026
93.74
93.74
93.74
93.74
93.74
-
Jan 21, 2026
93.87
93.87
93.87
93.87
93.87
-
Jan 20, 2026
92.81
92.81
92.81
92.81
92.81
-
Jan 16, 2026
93.89
93.89
93.89
93.89
93.89
-
Jan 15, 2026
93.17
93.17
93.17
93.17
93.17
-
Jan 14, 2026
91.85
91.85
91.85
91.85
91.85
-
Jan 13, 2026
91.94
91.94
91.94
91.94
91.94
-
Jan 12, 2026
91.89
91.89
91.89
91.89
91.89
-
Jan 9, 2026
91.05
91.05
91.05
91.05
91.05
-
Jan 8, 2026
89.50
89.50
89.50
89.50
89.50
-
Jan 7, 2026
89.57
89.57
89.57
89.57
89.57
-
Jan 6, 2026
89.82
89.82
89.82
89.82
89.82
-
Jan 5, 2026
88.84
88.84
88.84
88.84
88.84
-
Jan 2, 2026
86.90
86.90
86.90
86.90
86.90
-
Dec 31, 2025
85.02
85.02
85.02
85.02
85.02
-
Dec 30, 2025
85.67
85.67
85.67
85.67
85.67
-
Dec 29, 2025
86.42
86.42
86.42
86.42
86.42
-
Dec 26, 2025
86.98
86.98
86.98
86.98
86.98
-
Dec 24, 2025
87.40
87.40
87.40
87.40
87.40
-
Dec 23, 2025
87.31
87.31
87.31
87.31
87.31
-
Dec 22, 2025
0.339
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
87.49
87.49
87.49
87.49
87.49
-
Dec 19, 2025
86.67
86.67
86.67
86.67
86.33
-
Dec 18, 2025
84.86
84.86
84.86
84.86
84.53
-
Dec 17, 2025
84.03
84.03
84.03
84.03
83.70
-
Dec 16, 2025
86.11
86.11
86.11
86.11
85.77
-
Dec 15, 2025
86.44
86.44
86.44
86.44
86.10
-
Dec 12, 2025
87.11
87.11
87.11
87.11
86.77
-
Dec 11, 2025
89.17
89.17
89.17
89.17
88.82
-
Dec 10, 2025
87.85
87.85
87.85
87.85
87.51
-
Dec 9, 2025
87.07
87.07
87.07
87.07
86.73
-
Dec 8, 2025
87.43
87.43
87.43
87.43
87.09
-
Dec 5, 2025
87.41
87.41
87.41
87.41
87.07
-
Dec 4, 2025
87.94
87.94
87.94
87.94
87.60
-
Dec 3, 2025
86.69
86.69
86.69
86.69
86.35
-
Dec 2, 2025
85.81
85.81
85.81
85.81
85.47
-
Dec 1, 2025
85.81
85.81
85.81
85.81
85.47
-
Nov 28, 2025
87.39
87.39
87.39
87.39
87.05
-
Nov 26, 2025
86.76
86.76
86.76
86.76
86.42
-
Nov 25, 2025
86.07
86.07
86.07
86.07
85.73
-
Nov 24, 2025
84.69
84.69
84.69
84.69
84.36
-
Nov 21, 2025
82.48
82.48
82.48
82.48
82.16
-
Nov 20, 2025
80.72
80.72
80.72
80.72
80.40
-
Nov 19, 2025
82.90
82.90
82.90
82.90
82.58
-
Nov 18, 2025
82.14
82.14
82.14
82.14
81.82
-
Nov 17, 2025
82.25
82.25
82.25
82.25
81.93
-
Nov 14, 2025
83.42
83.42
83.42
83.42
83.09
-
Nov 13, 2025
82.90
82.90
82.90
82.90
82.58
-
Nov 12, 2025
86.17
86.17
86.17
86.17
85.83
-
Nov 11, 2025
86.37
86.37
86.37
86.37
86.03
-
Nov 10, 2025
87.16
87.16
87.16
87.16
86.82
-
Nov 7, 2025
86.53
86.53
86.53
86.53
86.19
-
Nov 6, 2025
86.31
86.31
86.31
86.31
85.97
-
Nov 5, 2025
88.08
88.08
88.08
88.08
87.74
-
Nov 4, 2025
86.67
86.67
86.67
86.67
86.33
-
Nov 3, 2025
88.39
88.39
88.39
88.39
88.04
-
Oct 31, 2025
88.56
88.56
88.56
88.56
88.21
-
