Putnam Focused Equity Fund (PGIAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| May 01, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| Apr 30, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Apr 29, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Apr 26, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Apr 25, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Apr 24, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| Apr 23, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Apr 22, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Apr 19, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| Apr 18, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Apr 17, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Apr 16, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Apr 15, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| Apr 12, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Apr 11, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Apr 10, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Apr 09, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Apr 08, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| Apr 05, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| Apr 04, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Apr 03, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Apr 02, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Apr 01, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Mar 28, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Mar 27, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Mar 26, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| Mar 25, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Mar 22, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| Mar 21, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Mar 20, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Mar 19, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| Mar 18, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Mar 15, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| Mar 14, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Mar 13, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Mar 12, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| Mar 11, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Mar 08, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Mar 07, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Mar 06, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| Mar 05, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Mar 04, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Mar 01, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| Feb 29, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| Feb 28, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Feb 27, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| Feb 26, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Feb 23, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Feb 22, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Feb 21, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Feb 20, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| Feb 16, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Feb 15, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Feb 14, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Feb 13, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Feb 12, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Feb 09, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| Feb 08, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Feb 07, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| Feb 06, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| Feb 05, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Feb 02, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Feb 01, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Jan 31, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Jan 30, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Jan 29, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| Jan 26, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| Jan 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Jan 24, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| Jan 23, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jan 22, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| Jan 19, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Jan 18, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| Jan 17, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Jan 16, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Jan 12, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jan 11, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Jan 10, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| Jan 09, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Jan 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Jan 05, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| Jan 04, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Jan 03, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Jan 02, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Dec 29, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| Dec 28, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Dec 27, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Dec 26, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| Dec 22, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Dec 21, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Dec 20, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Dec 19, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| Dec 18, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| Dec 15, 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Dec 14, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| Dec 13, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Dec 12, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| Dec 11, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.