Putnam Focused International Equity R (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.74
-0.13 (-0.62%)
At close: Nov 10, 2026
PGLRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.62% |
| Nov 9, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 2.76% |
| Nov 6, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.25% |
| Nov 5, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -3.51% |
| Nov 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.13% |
| Nov 3, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Nov 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Oct 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.01% |
| Oct 29, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.05% |
| Oct 28, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.63% |
| Oct 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.68% |
| Oct 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |
| Oct 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.19% |
| Oct 22, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.01% |
| Oct 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% |
| Oct 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.44% |
| Oct 19, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.24% |
| Oct 16, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.19% |
| Oct 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.98% |
| Oct 14, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.16% |
| Oct 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.10% |
| Oct 12, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.58% |
| Oct 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Oct 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.67% |
| Oct 7, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.86% |
| Oct 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.05% |
| Oct 5, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.53% |
| Oct 2, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.21% |
| Oct 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.10% |
| Sep 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.34% |
| Sep 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.29% |
| Sep 28, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.71% |
| Sep 25, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.11% |
| Sep 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.76% |
| Sep 23, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.46% |
| Sep 22, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Sep 21, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.38% |
| Sep 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% |
| Sep 17, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.15% |
| Sep 16, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.19% |
| Sep 15, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.33% |
| Sep 14, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.90% |
| Sep 11, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.62% |
| Sep 10, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.04% |
| Sep 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% |
| Sep 8, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.14% |
| Sep 4, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.66% |
| Sep 3, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.14% |
| Sep 2, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% |
| Sep 1, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.09% |