Putnam Emerging Markets Equity R6 (PEMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.25
-0.20 (-0.89%)
At close: Oct 15, 2026
PEMQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% |
| Oct 14, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.39% |
| Oct 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.12% |
| Oct 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.02% |
| Oct 9, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.99% |
| Oct 8, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.23% |
| Oct 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.41% |
| Oct 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.78% |
| Oct 5, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.01% |
| Oct 2, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.97% |
| Oct 1, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.38% |
| Sep 30, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.97% |
| Sep 29, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.30% |
| Sep 28, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.62% |
| Sep 25, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.22% |
| Sep 24, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.83% |
| Sep 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.60% |
| Sep 22, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.21% |
| Sep 21, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.53% |
| Sep 18, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.59% |
| Sep 17, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.72% |
| Sep 16, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.13% |
| Sep 15, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.73% |
| Sep 14, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -2.46% |
| Sep 11, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.93% |
| Sep 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.41% |
| Sep 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.29% |
| Sep 8, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.54% |
| Sep 4, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.97% |
| Sep 3, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.76% |
| Sep 2, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.42% |
| Sep 1, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.34% |
| Aug 31, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| Aug 28, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.88% |
| Aug 27, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.59% |
| 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% |