Putnam Focused International Equity R (PGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.32
-0.08 (-0.37%)
At close: Aug 26, 2026
PGLRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.52% |
| Aug 4, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.55% |
| Aug 3, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.54% |
| Jul 31, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19% |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.73% |
| Jul 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.20% |
| Jul 28, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.20% |
| Jul 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.15% |
| Jul 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.74% |
| Jul 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.32% |
| Jul 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.68% |
| Jul 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.33% |
| Jul 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.44% |
| Jul 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.21% |
| Jul 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% |
| Jul 15, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.97% |
| Jul 14, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% |
| Jul 13, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.67% |
| Jul 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.38% |
| Jul 9, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.29% |
| Jul 8, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jul 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.24% |
| Jul 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 1.45% |
| Jul 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Jul 1, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.00% |
| Jun 30, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| Jun 29, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.26% |
| Jun 26, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.58% |
| Jun 25, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.57% |
| Jun 24, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.05% |
| Jun 23, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.96% |
| Jun 22, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.62% |
| Jun 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.76% |
| Jun 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.34% |
| Jun 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.01% |