Putnam Focused International Equity Fund (PEQYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.77
-0.05 (-0.27%)
Aug 29, 2025, 4:00 PM EDT
PEQYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.27% |
| Aug 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.11% |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.63% |
| Aug 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| Aug 25, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.53% |
| Aug 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.55% |
| Aug 21, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.21% |
| Aug 20, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.32% |
| Aug 19, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.21% |
| Aug 18, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.16% |
| Aug 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.43% |
| Aug 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.42% |
| Aug 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% |
| Aug 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.97% |
| Aug 11, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.21% |
| Aug 8, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.27% |
| Aug 7, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.87% |
| Aug 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.33% |
| Aug 5, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.11% |
| Aug 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.16% |
| Aug 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.55% |
| Jul 31, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.08% |
| Jul 30, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.65% |
| Jul 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.27% |
| Jul 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.16% |
| Jul 24, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.63% |
| Jul 23, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.50% |
| Jul 22, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.32% |
| Jul 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.81% |
| Jul 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.59% |
| Jul 17, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.32% |
| Jul 16, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.16% |
| Jul 15, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.43% |
| Jul 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
| Jul 11, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.74% |
| Jul 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Jul 9, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.05% |
| Jul 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.75% |
| Jul 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.22% |
| Jul 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jul 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.16% |
| Jul 1, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.26% |
| Jun 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.11% |
| Jun 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.32% |
| Jun 26, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.02% |
| Jun 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.05% |
| Jun 24, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.58% |
| Jun 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.55% |
| Jun 20, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.76% |