Putnam Focused International Equity Fund (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.85
-0.09 (-0.48%)
Nov 14, 2025, 4:00 PM EST
PGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.15% |
| Nov 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.21% |
| Nov 11, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.58% |
| Nov 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.49% |
| Nov 7, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.37% |
| Nov 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.79% |
| Nov 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.58% |
| Nov 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.46% |
| Nov 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.74% |
| Oct 31, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Oct 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.16% |
| Oct 29, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.47% |
| Oct 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.47% |
| Oct 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.89% |
| Oct 24, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.85% |
| Oct 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.59% |
| Oct 22, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.21% |
| Oct 21, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.32% |
| Oct 20, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.64% |
| Oct 17, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.27% |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.05% |
| Oct 15, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.54% |
| Oct 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.16% |
| Oct 13, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.93% |
| Oct 10, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.89% |
| Oct 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.85% |
| Oct 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.32% |
| Oct 7, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.21% |
| Oct 6, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.47% |
| Oct 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% |
| Oct 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.96% |
| Oct 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.92% |
| Sep 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.71% |
| Sep 29, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.66% |
| Sep 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.33% |
| Sep 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.65% |
| Sep 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.32% |
| Sep 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Sep 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.38% |
| Sep 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.81% |
| Sep 18, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.65% |
| Sep 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.05% |
| Sep 16, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.60% |
| Sep 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.77% |
| Sep 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Sep 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.28% |
| Sep 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Sep 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.34% |
| Sep 8, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.73% |
| Sep 5, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.45% |