Putnam Focused International Equity Fund (PEQUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.79
-0.05 (-0.28%)
Aug 29, 2025, 4:00 PM EDT
PEQUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.92% |
| Aug 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% |
| Aug 5, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Aug 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.10% |
| Aug 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Jul 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.09% |
| Jul 30, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.68% |
| Jul 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.11% |
| Jul 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.29% |
| Jul 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| Jul 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.52% |
| Jul 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Jul 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Jul 18, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.57% |
| Jul 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| Jul 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.17% |
| Jul 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.45% |
| Jul 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Jul 11, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.73% |
| Jul 10, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Jul 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.06% |
| Jul 8, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.73% |
| Jul 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.23% |
| Jul 3, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Jul 2, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.17% |
| Jul 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.22% |
| Jun 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.06% |
| Jun 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.34% |
| Jun 26, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Jun 25, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| Jun 24, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.55% |
| Jun 23, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
| Jun 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.80% |