Putnam Focused Equity C (PGIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.71
0.00 (0.00%)
At close: Oct 16, 2026
PGIEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| Sep 25, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.63% |
| Sep 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.04% |
| Sep 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.89% |
| Sep 22, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.33% |
| Sep 21, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 25.86 | 1.66% |
| Sep 18, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 25.43 | 0.41% |
| Sep 17, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | 25.33 | 1.12% |
| Sep 16, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 25.05 | -0.56% |
| Sep 15, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 25.19 | -0.33% |
| Sep 14, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 25.27 | -0.52% |
| Sep 11, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 25.41 | 0.86% |
| Sep 10, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | 25.19 | -0.61% |
| Sep 9, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 25.34 | -0.33% |
| Sep 8, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 25.43 | -0.52% |
| Sep 4, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 25.56 | -0.16% |
| Sep 3, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 25.60 | 1.22% |
| Sep 2, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 25.29 | 0.36% |
| Sep 1, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 25.20 | -0.80% |
| Aug 31, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 25.41 | -0.47% |
| Aug 28, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 25.53 | -0.16% |
| Aug 27, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 25.57 | 0.41% |
| Aug 26, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 25.46 | -0.11% |
| Aug 25, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 25.49 | 0.30% |
| Aug 24, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 25.41 | -0.30% |
| Aug 21, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 25.49 | 0.41% |
| Aug 20, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 25.39 | -0.71% |
| Aug 19, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 25.57 | 0.11% |
| Aug 18, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 25.54 | -0.74% |
| Aug 17, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 25.73 | -0.68% |
| Aug 14, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 25.90 | -0.13% |
| Aug 13, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 25.94 | 0.41% |
| Aug 12, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 25.83 | 0.24% |
| Aug 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 25.77 | -0.35% |
| Aug 10, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 25.86 | -0.05% |
| Aug 7, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 25.88 | 0.46% |
| Aug 6, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 25.76 | -0.33% |
| Aug 5, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 25.84 | -0.19% |
| Aug 4, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 25.89 | 1.29% |
| Aug 3, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 25.56 | 1.79% |
| Jul 31, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 25.11 | 1.04% |
| Jul 30, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 24.85 | 2.28% |
| Jul 29, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 24.30 | -1.62% |
| Jul 28, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 24.70 | 0.26% |
| Jul 27, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 24.63 | -0.14% |
| Jul 24, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 24.67 | -0.09% |
| Jul 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 24.69 | -1.21% |
| Jul 22, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 24.99 | 0.06% |
| Jul 21, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | 24.98 | 0.88% |
| Jul 20, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 24.76 | -0.17% |