Putnam Focused Equity Fund (PGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.47
-0.02 (-0.06%)
At close: Apr 2, 2026
PGIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | - | -0.06% |
| Apr 1, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.70% |
| Mar 31, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 3.10% |
| Mar 30, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.45% |
| Mar 27, 2026 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.77% |
| Mar 26, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.96% |
| Mar 25, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.58% |
| Mar 24, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.17% |
| Mar 23, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 1.26% |
| Mar 20, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.50% |
| Mar 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.17% |
| Mar 18, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -1.28% |
| Mar 17, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.23% |
| Mar 16, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.98% |
| Mar 13, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.52% |
| Mar 12, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.75% |
| Mar 11, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| Mar 10, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.08% |
| Mar 9, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.91% |
| Mar 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.62% |
| Mar 5, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.47% |
| Mar 4, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.76% |
| Mar 3, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.92% |
| Mar 2, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.11% |
| Feb 27, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.66% |
| Feb 26, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.85% |
| Feb 25, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.91% |
| Feb 24, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.67% |
| Feb 23, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.96% |
| Feb 20, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.75% |
| Feb 19, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.39% |
| Feb 18, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.70% |
| Feb 17, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.17% |
| Feb 13, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.31% |
| Feb 12, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.67% |
| Feb 11, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.25% |
| Feb 10, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.54% |
| Feb 9, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.71% |
| Feb 6, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 2.12% |
| Feb 5, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.59% |
| Feb 4, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.25% |
| Feb 3, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.79% |
| Feb 2, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.33% |
| Jan 30, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.35% |
| Jan 29, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.14% |
| Jan 28, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.05% |
| Jan 27, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 0.60% |
| Jan 26, 2026 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.41% |
| Jan 23, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.11% |
| Jan 22, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.80% |