Putnam Focused International Equity R (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.65
+0.20 (0.98%)
At close: Oct 15, 2026
PGLRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 31, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.19% |
| Aug 28, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.79% |
| Aug 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.38% |
| Aug 26, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.37% |
| Aug 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.80% |
| Aug 24, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.38% |
| Aug 21, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.14% |
| Aug 20, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.52% |
| Aug 19, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.62% |
| Aug 18, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.61% |
| Aug 17, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.05% |
| Aug 14, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Aug 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| Aug 12, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.72% |
| Aug 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.19% |
| Aug 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.34% |
| Aug 7, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.34% |
| Aug 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.38% |