Putnam Focused International Equity Fund Class A (PEQUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.25
-0.13 (-0.67%)
Dec 16, 2025, 9:30 AM EST
PEQUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.68% |
| Dec 15, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Dec 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.01% |
| Dec 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Dec 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.07% |
| Dec 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.05% |
| Dec 8, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.39% |
| Dec 5, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Dec 4, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.44% |
| Dec 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.68% |
| Dec 2, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.15% |
| Dec 1, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% |
| Nov 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.63% |
| Nov 26, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.49% |
| Nov 25, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.24% |
| Nov 24, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.90% |
| Nov 21, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 2.09% |
| Nov 20, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.90% |
| Nov 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% |
| Nov 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.09% |
| Nov 17, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.89% |
| Nov 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.44% |
| Nov 13, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.16% |
| Nov 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.29% |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% |
| Nov 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% |
| Nov 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.35% |
| Nov 6, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.73% |
| Nov 5, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.54% |
| Nov 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.50% |
| Nov 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.78% |
| Oct 31, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Oct 30, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.15% |
| Oct 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.49% |
| Oct 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.44% |
| Oct 27, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.88% |
| Oct 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.84% |
| Oct 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.59% |
| Oct 22, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.20% |
| Oct 21, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.30% |
| Oct 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.60% |
| Oct 17, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.30% |
| Oct 16, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| Oct 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.50% |
| Oct 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.10% |
| Oct 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.89% |
| Oct 10, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -2.88% |
| Oct 9, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.84% |
| Oct 8, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Oct 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.17% |