Putnam Focused International Equity Fund (PEQUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.16
-0.09 (-0.47%)
Nov 14, 2025, 4:00 PM EST
PEQUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.47% |
| Nov 13, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.13% |
| Nov 12, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.26% |
| Nov 11, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.52% |
| Nov 10, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.47% |
| Nov 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% |
| Nov 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.78% |
| Nov 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% |
| Nov 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.49% |
| Nov 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.78% |
| Oct 31, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Oct 30, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.16% |
| Oct 29, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.52% |
| Oct 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.41% |
| Oct 27, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.88% |
| Oct 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.84% |
| Oct 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.58% |
| Oct 22, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Oct 21, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.31% |
| Oct 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.63% |
| 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% |