Putnam Focused International Equity Fund (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
-0.05 (-0.28%)
Aug 29, 2025, 4:00 PM EDT
PGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Aug 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% |
| Aug 27, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.62% |
| Aug 26, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Aug 25, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.51% |
| Aug 22, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.54% |
| Aug 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.17% |
| Aug 20, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.34% |
| Aug 19, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.23% |
| Aug 18, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Aug 15, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.40% |
| Aug 14, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.40% |
| Aug 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.51% |
| Aug 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.98% |
| Aug 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.23% |
| Aug 8, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.29% |
| Aug 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.87% |
| Aug 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.29% |
| Aug 5, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% |
| Aug 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.18% |
| Aug 1, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| Jul 31, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.10% |
| Jul 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Jul 29, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Jul 28, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.31% |
| Jul 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Jul 24, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.56% |
| Jul 23, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.49% |
| Jul 22, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.29% |
| Jul 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.75% |
| Jul 18, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.52% |
| Jul 17, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.29% |
| Jul 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.17% |
| Jul 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.46% |
| Jul 14, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.06% |
| Jul 11, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.74% |
| Jul 10, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jul 9, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
| Jul 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.75% |
| Jul 7, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.25% |
| Jul 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Jul 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.17% |
| Jul 1, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.28% |
| Jun 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.11% |
| Jun 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% |
| Jun 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.09% |
| Jun 25, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Jun 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.57% |
| Jun 23, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Jun 20, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.81% |