Canada markets closed

Putnam Emerging Markets Equity Fund (PEMQX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.95+0.23 (+1.56%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202414.9514.9514.9514.9514.95-
Jul 03, 202414.7214.7214.7214.7214.72-
Jul 02, 202414.5714.5714.5714.5714.57-
Jul 01, 202414.6014.6014.6014.6014.60-
Jun 28, 202414.5714.5714.5714.5714.57-
Jun 27, 202414.5714.5714.5714.5714.57-
Jun 26, 202414.5814.5814.5814.5814.58-
Jun 25, 202414.5514.5514.5514.5514.55-
Jun 24, 202414.4614.4614.4614.4614.46-
Jun 21, 202414.5214.5214.5214.5214.52-
Jun 20, 202414.6314.6314.6314.6314.63-
Jun 18, 202414.4614.4614.4614.4614.46-
Jun 17, 202414.4014.4014.4014.4014.40-
Jun 14, 202414.3614.3614.3614.3614.36-
Jun 13, 202414.3214.3214.3214.3214.32-
Jun 12, 202414.1814.1814.1814.1814.18-
Jun 11, 202414.0814.0814.0814.0814.08-
Jun 10, 202414.1514.1514.1514.1514.15-
Jun 07, 202414.0614.0614.0614.0614.06-
Jun 06, 202414.1314.1314.1314.1314.13-
Jun 05, 202414.0214.0214.0214.0214.02-
Jun 04, 202413.8013.8013.8013.8013.80-
Jun 03, 202414.0814.0814.0814.0814.08-
May 31, 202413.8513.8513.8513.8513.85-
May 30, 202413.9113.9113.9113.9113.91-
May 29, 202414.1314.1314.1314.1314.13-
May 28, 202414.3314.3314.3314.3314.33-
May 24, 202414.2814.2814.2814.2814.28-
May 23, 202414.1714.1714.1714.1714.17-
May 22, 202414.2314.2314.2314.2314.23-
May 21, 202414.2314.2314.2314.2314.23-
May 20, 202414.3414.3414.3414.3414.34-
May 17, 202414.3314.3314.3314.3314.33-
May 16, 202414.3614.3614.3614.3614.36-
May 15, 202414.2814.2814.2814.2814.28-
May 14, 202414.1714.1714.1714.1714.17-
May 13, 202414.0614.0614.0614.0614.06-
May 10, 202413.9213.9213.9213.9213.92-
May 09, 202413.8913.8913.8913.8913.89-
May 08, 202413.9213.9213.9213.9213.92-
May 07, 202413.9213.9213.9213.9213.92-
May 06, 202413.9413.9413.9413.9413.94-
May 03, 202413.8813.8813.8813.8813.88-
May 02, 202413.7913.7913.7913.7913.79-
May 01, 202413.5313.5313.5313.5313.53-
Apr 30, 202413.5313.5313.5313.5313.53-
Apr 29, 202413.7013.7013.7013.7013.70-
Apr 26, 202413.5713.5713.5713.5713.57-
Apr 25, 202413.5113.5113.5113.5113.51-
Apr 24, 202413.5013.5013.5013.5013.50-
Apr 23, 202413.3513.3513.3513.3513.35-
Apr 22, 202413.1813.1813.1813.1813.18-
Apr 19, 202413.0413.0413.0413.0413.04-
Apr 18, 202413.2613.2613.2613.2613.26-
Apr 17, 202413.1413.1413.1413.1413.14-
Apr 16, 202413.1413.1413.1413.1413.14-
Apr 15, 202413.3013.3013.3013.3013.30-
Apr 12, 202413.4913.4913.4913.4913.49-
Apr 11, 202413.7513.7513.7513.7513.75-
Apr 10, 202413.6713.6713.6713.6713.67-
Apr 09, 202413.6813.6813.6813.6813.68-
Apr 08, 202413.6013.6013.6013.6013.60-
Apr 05, 202413.6313.6313.6313.6313.63-
Apr 04, 202413.5713.5713.5713.5713.57-
Apr 03, 202413.6213.6213.6213.6213.62-
Apr 02, 202413.6313.6313.6313.6313.63-
Apr 01, 202413.5113.5113.5113.5113.51-
Mar 28, 202413.4913.4913.4913.4913.49-
Mar 27, 202413.4613.4613.4613.4613.46-
Mar 26, 202413.4113.4113.4113.4113.41-
Mar 25, 202413.3213.3213.3213.3213.32-
Mar 22, 202413.3313.3313.3313.3313.33-
Mar 21, 202413.4613.4613.4613.4613.46-
Mar 20, 202413.3113.3113.3113.3113.31-
Mar 19, 202413.1813.1813.1813.1813.18-
Mar 18, 202413.2413.2413.2413.2413.24-
Mar 15, 202413.1913.1913.1913.1913.19-
Mar 14, 202413.3513.3513.3513.3513.35-
Mar 13, 202413.3813.3813.3813.3813.38-
Mar 12, 202413.4413.4413.4413.4413.44-
Mar 11, 202413.2713.2713.2713.2713.27-
Mar 08, 202413.2713.2713.2713.2713.27-
Mar 07, 202413.2513.2513.2513.2513.25-
Mar 06, 202413.1413.1413.1413.1413.14-
Mar 05, 202413.0113.0113.0113.0113.01-
Mar 04, 202413.1313.1313.1313.1313.13-
Mar 01, 202413.0413.0413.0413.0413.04-
Feb 29, 202412.9512.9512.9512.9512.95-
Feb 28, 202412.9612.9612.9612.9612.96-
Feb 27, 202413.0513.0513.0513.0513.05-
Feb 26, 202413.0513.0513.0513.0513.05-
Feb 23, 202413.1313.1313.1313.1313.13-
Feb 22, 202413.1213.1213.1213.1213.12-
Feb 21, 202412.9712.9712.9712.9712.97-
Feb 20, 202412.9512.9512.9512.9512.95-
Feb 16, 202412.9412.9412.9412.9412.94-
Feb 15, 202412.9112.9112.9112.9112.91-
Feb 14, 202412.7912.7912.7912.7912.79-
Feb 13, 202412.7112.7112.7112.7112.71-
Feb 12, 202412.7912.7912.7912.7912.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...