Putnam Focused International Equity Fund Class A (PEQUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.97
+0.06 (0.34%)
At close: May 23, 2025
PEQUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.77% |
| May 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% |
| May 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| May 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |
| May 20, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.30% |
| May 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.66% |
| May 16, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| May 15, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.42% |
| May 14, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% |
| May 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.24% |
| May 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.91% |
| May 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.55% |
| May 8, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.12% |
| May 7, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.24% |
| May 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| May 5, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.06% |
| May 2, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.36% |
| May 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.49% |
| Apr 30, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.43% |
| Apr 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
| Apr 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.56% |
| Apr 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% |
| Apr 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% |
| Apr 23, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.83% |
| Apr 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.48% |
| Apr 21, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Apr 17, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.65% |
| Apr 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.19% |
| Apr 15, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.78% |
| Apr 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.99% |
| Apr 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.92% |
| Apr 10, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.00% |
| Apr 9, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 6.22% |
| Apr 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% |
| Apr 7, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.39% |
| Apr 4, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -5.01% |
| Apr 3, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.81% |
| Apr 2, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.26% |
| Apr 1, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.26% |
| Mar 31, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.65% |
| Mar 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.02% |
| Mar 27, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.51% |
| Mar 26, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.14% |
| Mar 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Mar 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.13% |
| Mar 21, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.57% |
| Mar 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.44% |
| Mar 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.44% |
| Mar 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.57% |
| Mar 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.40% |