Putnam Focused Equity Fund (PGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.73
+0.27 (0.70%)
Sep 15, 2025, 4:00 PM EDT
PGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.15% |
| Sep 15, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.70% |
| Sep 12, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.10% |
| Sep 11, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.63% |
| Sep 10, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.21% |
| Sep 9, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.42% |
| Sep 8, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.53% |
| Sep 5, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.63% |
| Sep 4, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1.09% |
| Sep 3, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.70% |
| Sep 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.59% |
| Aug 29, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.71% |
| Aug 28, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.37% |
| Aug 27, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.05% |
| Aug 26, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.48% |
| Aug 25, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.24% |
| Aug 22, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.60% |
| Aug 21, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.48% |
| Aug 20, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.35% |
| Aug 19, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -0.69% |
| Aug 18, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| Aug 15, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | -0.21% |
| Aug 14, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.35% |
| Aug 13, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.05% |
| Aug 12, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.44% |
| Aug 11, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -0.16% |
| Aug 8, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.85% |
| Aug 7, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.24% |
| Aug 6, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.74% |
| Aug 5, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.30% |
| Aug 4, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 1.53% |
| Aug 1, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -2.01% |
| Jul 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.03% |
| Jul 30, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.05% |
| Jul 29, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.35% |
| Jul 28, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.19% |
| Jul 25, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.33% |
| Jul 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.08% |
| Jul 23, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.30% |
| Jul 22, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.16% |
| Jul 21, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.19% |
| Jul 18, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.11% |
| Jul 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.55% |
| Jul 16, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.11% |
| Jul 15, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.19% |
| Jul 14, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.14% |
| Jul 11, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.08% |
| Jul 10, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.16% |
| Jul 9, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.64% |
| Jul 8, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.17% |