Putnam Focused International Equity Fund (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.09
-0.19 (-0.99%)
At close: Dec 12, 2025
PGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.69% |
| Dec 16, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.68% |
| Dec 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.10% |
| Dec 12, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.99% |
| Dec 11, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.05% |
| Dec 10, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.00% |
| Dec 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.05% |
| Dec 8, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.37% |
| Dec 5, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.42% |
| Dec 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.42% |
| Dec 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.68% |
| Dec 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.16% |
| Dec 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.47% |
| Nov 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.58% |
| Nov 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.53% |
| Nov 25, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.23% |
| Nov 24, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.92% |
| Nov 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 2.09% |
| Nov 20, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.89% |
| Nov 19, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| Nov 18, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.12% |
| Nov 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.85% |
| Nov 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.48% |
| 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% |