Putnam Emerging Markets Equity Fund Class R (PEMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.34
+0.01 (0.07%)
Apr 25, 2025, 4:00 PM EDT
PEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.41% |
| Apr 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.56% |
| Apr 29, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Apr 28, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.21% |
| Apr 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Apr 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% |
| Apr 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.35% |
| Apr 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.52% |
| Apr 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% |
| Apr 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.17% |
| Apr 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.58% |
| Apr 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.65% |
| Apr 14, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.32% |
| Apr 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.48% |
| Apr 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% |
| Apr 9, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 4.59% |
| Apr 8, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.23% |
| Apr 7, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -3.12% |
| Apr 4, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.41% |
| Apr 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.02% |
| Apr 2, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.14% |
| Apr 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Mar 31, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.28% |
| Mar 28, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.51% |
| Mar 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.34% |
| Mar 26, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.68% |
| Mar 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.48% |
| Mar 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.62% |
| Mar 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.48% |
| Mar 20, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.61% |
| Mar 19, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Mar 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.45% |
| Mar 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.47% |
| Mar 13, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Mar 12, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.63% |
| Mar 11, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.78% |
| Mar 10, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.55% |
| Mar 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| Mar 6, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% |
| Mar 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 3.12% |
| Mar 4, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.79% |
| Mar 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.57% |
| Feb 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.54% |
| Feb 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.86% |
| Feb 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.97% |
| Feb 25, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Feb 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.98% |
| Feb 21, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.20% |
| Feb 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.83% |