Putnam Focused Equity Fund Class A (PGIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.74
-0.69 (-2.00%)
Mar 3, 2025, 4:00 PM EST
PGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.81% |
| Mar 11, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.22% |
| Mar 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.29% |
| Mar 7, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.03% |
| Mar 6, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -2.04% |
| Mar 5, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.35% |
| Mar 4, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.24% |
| Mar 3, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -2.00% |
| Feb 28, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.50% |
| Feb 27, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -1.60% |
| Feb 26, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.41% |
| Feb 25, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.41% |
| Feb 24, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -1.93% |
| Feb 21, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.68% |
| Feb 20, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.59% |
| Feb 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.34% |
| Feb 18, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.08% |
| Feb 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.14% |
| Feb 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.83% |
| Feb 12, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.03% |
| Feb 11, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.09% |
| Feb 10, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.63% |
| Feb 7, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.97% |
| Feb 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.72% |
| Feb 5, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.32% |
| Feb 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.78% |
| Feb 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -1.09% |
| Jan 31, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.48% |
| Jan 30, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.43% |
| Jan 29, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.34% |
| Jan 28, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.95% |
| Jan 27, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -1.59% |
| Jan 24, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.23% |
| Jan 23, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.71% |
| Jan 22, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.09% |
| Jan 21, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.90% |
| Jan 17, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.09% |
| Jan 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.47% |
| Jan 15, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 2.21% |
| Jan 14, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.18% |
| Jan 13, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Jan 10, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.47% |
| Jan 8, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.18% |
| Jan 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.36% |
| Jan 6, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.82% |
| Jan 3, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.15% |
| Jan 2, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.15% |
| Dec 31, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.50% |
| Dec 30, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -1.08% |
| Dec 27, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.15% |