Putnam Focused International Equity R6 (PGLEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.44
+0.22 (0.99%)
At close: Oct 15, 2026
PGLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.99% |
| Oct 14, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.16% |
| Oct 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.09% |
| Oct 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.57% |
| Oct 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.76% |
| Oct 8, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.71% |
| Oct 7, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.83% |
| Oct 6, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.04% |
| Oct 5, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.53% |
| Oct 2, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.20% |
| Oct 1, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.09% |
| Sep 30, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.36% |
| Sep 29, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.31% |
| Sep 28, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.74% |
| Sep 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.11% |
| Sep 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.75% |
| Sep 23, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.43% |
| Sep 22, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.04% |
| Sep 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.36% |
| Sep 18, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.22% |
| Sep 17, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.15% |
| Sep 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Sep 15, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.35% |
| Sep 14, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.87% |
| Sep 11, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.61% |
| Sep 10, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.04% |
| Sep 9, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.16% |
| Sep 8, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.13% |
| Sep 4, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.65% |
| Sep 3, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.14% |
| Sep 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.40% |
| Sep 1, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.09% |
| Aug 31, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.17% |
| Aug 28, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.82% |
| Aug 27, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.39% |
| Aug 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.39% |
| Aug 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.82% |
| Aug 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.39% |
| Aug 21, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.18% |
| Aug 20, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.48% |
| Aug 19, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.66% |
| Aug 18, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.61% |
| Aug 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.09% |
| Aug 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.48% |
| Aug 13, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.48% |
| Aug 12, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.66% |
| Aug 11, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.22% |
| Aug 10, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.35% |
| Aug 7, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.35% |
| Aug 6, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.35% |