Skip to main content
logo
Putnam Emerging Markets Equity R (PEMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.34
-0.20 (-0.93%)
At close: Oct 15, 2026

PEMLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202621.3421.3421.3421.3421.34-0.93%
Oct 14, 202621.5421.5421.5421.5421.54-2.36%
Oct 13, 202622.0622.0622.0622.0622.06-1.16%
Oct 12, 202622.3222.3222.3222.3222.32-1.02%
Oct 9, 202622.5522.5522.5522.5522.550.99%
Oct 8, 202622.3322.3322.3322.3322.33-2.19%
Oct 7, 202622.8322.8322.8322.8322.83-1.42%
Oct 6, 202623.1623.1623.1623.1623.16-0.77%
Oct 5, 202623.3423.3423.3423.3423.341.97%
Oct 2, 202622.8922.8922.8922.8922.890.97%
Oct 1, 202622.6722.6722.6722.6722.670.44%
Sep 30, 202622.5722.5722.5722.5722.57-0.97%
Sep 29, 202622.7922.7922.7922.7922.790.26%
Sep 28, 202622.7322.7322.7322.7322.73-1.64%
Sep 25, 202623.1123.1123.1123.1123.111.23%
Sep 24, 202622.8322.8322.8322.8322.83-0.83%
Sep 23, 202623.0223.0223.0223.0223.02-1.62%
Sep 22, 202623.4023.4023.4023.4023.400.21%
Sep 21, 202623.3523.3523.3523.3523.352.55%
Sep 18, 202622.7722.7722.7722.7722.770.57%
Sep 17, 202622.6422.6422.6422.6422.641.71%
Sep 16, 202622.2622.2622.2622.2622.26-0.13%
Sep 15, 202622.2922.2922.2922.2922.29-0.71%
Sep 14, 202622.4522.4522.4522.4522.45-2.48%
Sep 11, 202623.0223.0223.0223.0223.020.92%
Sep 10, 202622.8122.8122.8122.8122.81-1.43%
Sep 9, 202623.1423.1423.1423.1423.14-0.26%
Sep 8, 202623.2023.2023.2023.2023.200.52%
Sep 4, 202623.0823.0823.0823.0823.080.96%
Sep 3, 202622.8622.8622.8622.8622.860.79%
Sep 2, 202622.6822.6822.6822.6822.680.40%
Sep 1, 202622.5922.5922.5922.5922.59-0.35%
Aug 31, 202622.6722.6722.6722.6722.67-
Aug 28, 202622.6722.6722.6722.6722.67-0.87%
Aug 27, 202622.8722.8722.8722.8722.870.57%
Aug 26, 202622.7422.7422.7422.7422.74-
Aug 25, 202622.7422.7422.7422.7422.741.56%
Aug 24, 202622.3922.3922.3922.3922.39-1.80%
Aug 21, 202622.8022.8022.8022.8022.801.15%
Aug 20, 202622.5422.5422.5422.5422.540.94%
Aug 19, 202622.3322.3322.3322.3322.33-
Aug 18, 202622.3322.3322.3322.3322.33-2.66%
Aug 17, 202622.9422.9422.9422.9422.941.15%
Aug 14, 202622.6822.6822.6822.6822.68-0.18%
Aug 13, 202622.7222.7222.7222.7222.720.71%
Aug 12, 202622.5622.5622.5622.5622.561.81%
Aug 11, 202622.1622.1622.1622.1622.16-0.18%
Aug 10, 202622.2022.2022.2022.2022.20-0.27%
Aug 7, 202622.2622.2622.2622.2622.260.82%
Aug 6, 202622.0822.0822.0822.0822.08-1.34%