Putnam Emerging Markets Equity Fund (PEMMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.61
-0.12 (-0.64%)
Oct 31, 2025, 8:07 AM EDT
PEMMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | - | - |
| Oct 30, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.64% |
| Oct 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.64% |
| Oct 28, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.11% |
| Oct 27, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.36% |
| Oct 24, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.71% |
| Oct 23, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.55% |
| Oct 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.33% |
| Oct 21, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.76% |
| Oct 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.10% |
| Oct 17, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% |
| Oct 16, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.22% |
| Oct 15, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.51% |
| Oct 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.89% |
| Oct 13, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.45% |
| Oct 10, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -3.51% |
| Oct 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.65% |
| Oct 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.60% |
| Oct 7, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.71% |
| Oct 6, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.49% |
| Oct 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% |
| Oct 2, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.83% |
| Oct 1, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.95% |
| Sep 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.22% |
| Sep 29, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.96% |
| Sep 26, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.84% |
| Sep 25, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.50% |
| Sep 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% |
| Sep 23, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% |
| Sep 22, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.56% |
| Sep 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.56% |
| Sep 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.11% |
| Sep 17, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.28% |
| Sep 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% |
| Sep 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% |
| Sep 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.34% |
| Sep 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.04% |
| Sep 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% |
| Sep 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.05% |
| Sep 8, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.65% |
| Sep 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.01% |
| Sep 4, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.18% |
| Sep 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.24% |
| Sep 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| Aug 29, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| Aug 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.06% |
| Aug 27, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.30% |
| Aug 26, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.41% |
| Aug 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Aug 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.38% |