Putnam Focused Equity R (PGIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.00
0.00 (0.00%)
At close: Oct 16, 2026
PGIOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.60% |
| Sep 24, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% |
| Sep 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.90% |
| Sep 22, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.34% |
| Sep 21, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 30.17 | 1.65% |
| Sep 18, 2026 | 40.51 | 40.51 | 40.51 | 40.51 | 29.68 | 0.40% |
| Sep 17, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 29.57 | 1.13% |
| Sep 16, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 29.24 | -0.52% |
| Sep 15, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 29.39 | -0.37% |
| Sep 14, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 29.50 | -0.50% |
| Sep 11, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 29.65 | 0.85% |
| Sep 10, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 29.40 | -0.59% |
| Sep 9, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 29.57 | -0.35% |
| Sep 8, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 29.68 | -0.49% |
| Sep 4, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 29.82 | -0.17% |
| Sep 3, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 29.87 | 1.22% |
| Sep 2, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 29.51 | 0.37% |
| Sep 1, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 29.40 | -0.79% |
| Aug 31, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 29.64 | -0.49% |
| Aug 28, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 29.79 | -0.15% |
| Aug 27, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 29.83 | 0.42% |
| Aug 26, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 29.70 | -0.12% |
| Aug 25, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 29.74 | 0.32% |
| Aug 24, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 29.65 | -0.32% |
| Aug 21, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 29.74 | 0.42% |
| Aug 20, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 29.62 | -0.71% |
| Aug 19, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 29.83 | 0.12% |
| Aug 18, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 29.79 | -0.73% |
| Aug 17, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 30.01 | -0.66% |
| Aug 14, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | 30.21 | -0.15% |
| Aug 13, 2026 | 41.29 | 41.29 | 41.29 | 41.29 | 30.25 | 0.39% |
| Aug 12, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 30.14 | 0.27% |
| Aug 11, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 30.06 | -0.36% |
| Aug 10, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 30.17 | -0.05% |
| Aug 7, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 30.18 | 0.47% |
| Aug 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 30.04 | -0.32% |
| Aug 5, 2026 | 41.13 | 41.13 | 41.13 | 41.13 | 30.14 | -0.19% |
| Aug 4, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 30.20 | 1.28% |
| Aug 3, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 29.81 | 1.80% |
| Jul 31, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 29.29 | 1.06% |
| Jul 30, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 28.98 | 2.28% |
| Jul 29, 2026 | 38.67 | 38.67 | 38.67 | 38.67 | 28.33 | -1.60% |
| Jul 28, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 28.80 | 0.23% |
| Jul 27, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 28.73 | -0.13% |
| Jul 24, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 28.77 | -0.08% |
| Jul 23, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 28.79 | -1.21% |
| Jul 22, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 29.14 | 0.05% |
| Jul 21, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 29.13 | 0.89% |
| Jul 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 28.87 | -0.18% |