Putnam Focused International Equity Fund (PEQYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.23
-0.09 (-0.44%)
Nov 14, 2025, 4:00 PM EST
PEQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% |
| Nov 13, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.17% |
| Nov 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Nov 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.54% |
| Nov 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% |
| Nov 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.35% |
| Nov 6, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.74% |
| Nov 5, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.54% |
| Nov 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.46% |
| Nov 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.79% |
| Oct 31, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Oct 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.15% |
| Oct 29, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.49% |
| Oct 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.44% |
| Oct 27, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.88% |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.89% |
| Oct 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.55% |
| Oct 22, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Oct 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Oct 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% |
| Oct 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% |
| Oct 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.05% |
| Oct 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.55% |
| Oct 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.15% |
| Oct 13, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.90% |
| Oct 10, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.84% |
| Oct 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.84% |
| Oct 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% |
| Oct 7, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.22% |
| Oct 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.49% |
| Oct 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.54% |
| Oct 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |
| Oct 1, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.91% |
| Sep 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.76% |
| Sep 29, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.66% |
| Sep 26, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.36% |
| Sep 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.66% |
| Sep 24, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.30% |
| Sep 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% |
| Sep 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.35% |
| Sep 19, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.80% |
| Sep 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.71% |
| Sep 17, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Sep 16, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.56% |
| Sep 15, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.82% |
| Sep 12, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.05% |
| Sep 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.30% |
| Sep 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| Sep 9, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.37% |
| Sep 8, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.74% |