Putnam Focused International Equity Fund (PEQUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.79
-0.02 (-0.11%)
Oct 14, 2025, 9:30 AM EDT
PEQUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% |
| Oct 15, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.53% |
| Oct 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% |
| Oct 13, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.90% |
| Oct 10, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.89% |
| Oct 9, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.83% |
| Oct 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.31% |
| Oct 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.19% |
| Oct 6, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| Oct 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% |
| Oct 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.95% |
| Oct 1, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.96% |
| Sep 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.70% |
| Sep 29, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.70% |
| Sep 26, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.38% |
| Sep 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64% |
| Sep 24, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.32% |
| Sep 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.16% |
| Sep 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.37% |
| Sep 19, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.80% |
| Sep 18, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.64% |
| Sep 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.05% |
| Sep 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.59% |
| Sep 15, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.81% |
| Sep 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.05% |
| Sep 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.32% |
| Sep 10, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Sep 9, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.33% |
| Sep 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.78% |
| Sep 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| Sep 4, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.50% |
| Sep 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.96% |
| Sep 2, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.67% |
| Aug 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.28% |
| Aug 28, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.11% |
| Aug 27, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.61% |
| Aug 26, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Aug 25, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.55% |
| Aug 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.58% |
| Aug 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.22% |
| Aug 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.34% |
| Aug 19, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.17% |
| Aug 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.17% |
| Aug 15, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.39% |
| Aug 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.39% |
| Aug 13, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.51% |
| Aug 12, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.96% |
| Aug 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.17% |
| Aug 8, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.23% |