Putnam Focused International Equity Fund (PEQYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
-0.14 (-0.69%)
At close: Dec 17, 2025
PEQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.69% |
| Dec 16, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.68% |
| Dec 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Dec 12, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.97% |
| Dec 11, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Dec 10, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.07% |
| Dec 9, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Dec 8, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.34% |
| Dec 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.44% |
| Dec 4, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.44% |
| Dec 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.69% |
| Dec 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.20% |
| Dec 1, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.44% |
| Nov 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% |
| Nov 26, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.54% |
| Nov 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.25% |
| Nov 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.90% |
| Nov 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.10% |
| Nov 20, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.91% |
| Nov 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.15% |
| Nov 18, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.10% |
| Nov 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.89% |
| 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% |