Putnam Focused International Equity Fund Class R (PGLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.34
+0.10 (0.66%)
Feb 26, 2025, 4:00 PM EST
PGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.85% |
| Mar 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% |
| Mar 10, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.25% |
| Mar 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.24% |
| Mar 6, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.58% |
| Mar 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 2.38% |
| Mar 4, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Mar 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.20% |
| Feb 28, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.32% |
| Feb 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -1.11% |
| Feb 26, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
| Feb 25, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% |
| Feb 24, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.91% |
| Feb 20, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Feb 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.65% |
| Feb 18, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| Feb 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.13% |
| Feb 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.40% |
| Feb 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Feb 11, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Feb 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.61% |
| Feb 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.80% |
| Feb 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% |
| Feb 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.74% |
| Feb 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.36% |
| Feb 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.74% |
| Jan 31, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.07% |
| Jan 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.29% |
| Jan 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% |
| Jan 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.61% |
| Jan 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Jan 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.34% |
| Jan 23, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| Jan 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Jan 21, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.47% |
| Jan 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Jan 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| Jan 15, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.92% |
| Jan 14, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.07% |
| Jan 13, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.99% |
| Jan 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.52% |
| Jan 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.14% |
| Jan 7, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.55% |
| Jan 6, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| Jan 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| Jan 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Dec 31, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Dec 30, 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.76% |
| Dec 27, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Dec 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |