Putnam Focused Equity Fund Class Y (PGILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.08
+0.02 (0.06%)
Mar 7, 2025, 5:00 PM EST
PGILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -3.32% |
| Mar 7, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.06% |
| Mar 6, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -2.04% |
| Mar 5, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1.34% |
| Mar 4, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.27% |
| Mar 3, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.97% |
| Feb 28, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 1.49% |
| Feb 27, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.58% |
| Feb 26, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.40% |
| Feb 25, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.42% |
| Feb 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.93% |
| Feb 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.66% |
| Feb 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.57% |
| Feb 19, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.30% |
| Feb 18, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.11% |
| Feb 14, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.11% |
| Feb 13, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.86% |
| Feb 12, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.03% |
| Feb 11, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.06% |
| Feb 10, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.67% |
| Feb 7, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.99% |
| Feb 6, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.72% |
| Feb 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.33% |
| Feb 4, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.79% |
| Feb 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.08% |
| Jan 31, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.50% |
| Jan 30, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.42% |
| Jan 29, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.33% |
| Jan 28, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.95% |
| Jan 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.57% |
| Jan 24, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.25% |
| Jan 23, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.72% |
| Jan 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% |
| Jan 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.87% |
| Jan 17, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 1.08% |
| Jan 16, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.45% |
| Jan 15, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 2.23% |
| Jan 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.20% |
| Jan 13, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Jan 10, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.45% |
| Jan 8, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.17% |
| Jan 7, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -1.35% |
| Jan 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.82% |
| Jan 3, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.15% |
| Jan 2, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.17% |
| Dec 31, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.49% |
| Dec 30, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -1.07% |
| Dec 27, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.17% |
| Dec 26, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.06% |
| Dec 24, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.16% |