Putnam Focused International Equity Fund (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
+0.10 (0.54%)
Oct 15, 2025, 4:00 PM EDT
PGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 4, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.57% |
| Sep 3, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.92% |
| Sep 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.63% |
| 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% |