Putnam Focused Equity Fund (PGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.03
-0.20 (-0.51%)
Oct 22, 2025, 4:00 PM EDT
PGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.46% |
| Oct 22, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.51% |
| Oct 21, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.08% |
| Oct 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.95% |
| Oct 17, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.52% |
| Oct 16, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.72% |
| Oct 15, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.31% |
| Oct 14, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.05% |
| Oct 13, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 1.76% |
| Oct 10, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -2.83% |
| Oct 9, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.25% |
| Oct 8, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.46% |
| Oct 7, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.48% |
| Oct 6, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.41% |
| Oct 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.18% |
| Oct 2, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.05% |
| Oct 1, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.62% |
| Sep 30, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.36% |
| Sep 29, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.26% |
| Sep 26, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.49% |
| Sep 25, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.36% |
| Sep 24, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.31% |
| Sep 23, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.77% |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.44% |
| Sep 19, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.31% |
| Sep 18, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.44% |
| Sep 17, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.34% |
| 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% |