Putnam Emerging Markets Equity R6 (PEMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.68
0.00 (0.00%)
At close: Aug 26, 2026
PEMQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Aug 25, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.54% |
| Aug 24, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.81% |
| Aug 21, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.19% |
| Aug 20, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.90% |
| Aug 19, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.04% |
| Aug 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.68% |
| Aug 17, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.14% |
| Aug 14, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.13% |
| Aug 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.68% |
| Aug 12, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.78% |
| Aug 11, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% |
| Aug 10, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.30% |
| Aug 7, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.83% |
| Aug 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.33% |
| Aug 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.26% |
| Aug 4, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.57% |
| Aug 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.97% |
| Jul 31, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 2.15% |
| Jul 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 3.82% |
| Jul 29, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.59% |
| Jul 28, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.43% |
| Jul 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% |
| Jul 24, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.22% |
| Jul 23, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.56% |
| Jul 22, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.43% |
| Jul 21, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 3.30% |
| Jul 20, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.04% |
| Jul 17, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.41% |
| Jul 16, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.98% |
| Jul 15, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.09% |
| Jul 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.58% |
| Jul 13, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -3.71% |
| Jul 10, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.51% |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.77% |
| Jul 8, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.39% |
| Jul 7, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -3.03% |
| Jul 6, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.53% |
| Jul 2, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.27% |
| Jul 1, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.50% |
| Jun 30, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.88% |
| Jun 29, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.72% |
| Jun 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.45% |
| Jun 25, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.26% |
| Jun 24, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.34% |
| Jun 23, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -5.42% |
| Jun 22, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.84% |
| Jun 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 3.45% |
| Jun 17, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% |
| Jun 16, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.55% |