Putnam Emerging Markets Equity Fund Class R (PEMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.21
+0.02 (0.13%)
May 23, 2025, 4:00 PM EDT
PEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.13% |
| May 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.46% |
| May 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% |
| May 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% |
| May 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% |
| May 16, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.39% |
| May 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| May 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.86% |
| May 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.20% |
| May 12, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.29% |
| May 9, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.27% |
| May 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.40% |
| May 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% |
| May 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.40% |
| May 5, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.07% |
| May 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.00% |
| 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% |