Putnam Emerging Markets Equity Fund Class R6 Shares (PEMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.21
-0.30 (-1.33%)
At close: May 19, 2026
PEMQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.33% |
| May 18, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.09% |
| May 15, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -4.01% |
| May 14, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.69% |
| May 13, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.75% |
| May 12, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.59% |
| May 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.73% |
| May 8, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% |
| May 7, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.64% |
| May 6, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 3.07% |
| May 5, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.34% |
| May 4, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.08% |
| May 1, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.09% |
| Apr 30, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.14% |
| Apr 29, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.36% |
| Apr 28, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.03% |
| Apr 27, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.04% |
| Apr 24, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.82% |
| Apr 23, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.72% |
| Apr 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.96% |
| Apr 21, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.73% |
| Apr 20, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.68% |
| Apr 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.86% |
| Apr 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.55% |
| Apr 14, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.39% |
| Apr 13, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.51% |
| Apr 10, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.51% |
| Apr 9, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.09% |
| Apr 8, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 5.54% |
| Apr 7, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.15% |
| Apr 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.85% |
| Apr 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.89% |
| Apr 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.87% |
| Mar 31, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.96% |
| Mar 30, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.98% |
| Mar 27, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.61% |
| Mar 26, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -3.41% |
| Mar 25, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.55% |
| Mar 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.45% |
| Mar 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.78% |
| Mar 20, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.86% |
| Mar 19, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Mar 18, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.12% |
| Mar 17, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.83% |
| Mar 16, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.90% |
| Mar 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.15% |
| Mar 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -3.28% |
| Mar 11, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.05% |
| Mar 10, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.42% |