Putnam Emerging Markets Equity Fund (PEMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.88
+0.14 (0.75%)
At close: Dec 5, 2025
PEMQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.75% |
| Dec 4, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.16% |
| Dec 3, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11% |
| Dec 2, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.32% |
| Dec 1, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.11% |
| Nov 28, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% |
| Nov 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.70% |
| Nov 25, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.54% |
| Nov 24, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.92% |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.33% |
| Nov 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.02% |
| Nov 19, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.11% |
| Nov 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.85% |
| Nov 17, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.37% |
| Nov 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.32% |
| Nov 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.04% |
| Nov 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.10% |
| Nov 11, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.21% |
| Nov 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.65% |
| Nov 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.27% |
| Nov 6, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.74% |
| Nov 5, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.37% |
| Nov 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.61% |
| Nov 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.21% |
| Oct 31, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.63% |
| Oct 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.68% |
| Oct 29, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.68% |
| Oct 28, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.16% |
| Oct 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.38% |
| Oct 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.75% |
| Oct 23, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.54% |
| Oct 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.32% |
| Oct 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% |
| Oct 20, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.13% |
| Oct 17, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.05% |
| Oct 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.21% |
| Oct 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.53% |
| Oct 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.92% |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.49% |
| Oct 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.53% |
| Oct 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.64% |
| Oct 8, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.59% |
| Oct 7, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.74% |
| Oct 6, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.53% |
| Oct 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.48% |
| Oct 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.76% |
| Oct 1, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.98% |
| Sep 30, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.22% |
| Sep 29, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.99% |
| Sep 26, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.87% |