Canada markets closed

Putnam Focused Equity Fund (PGILX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.37-0.05 (-0.14%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202435.3735.3735.3735.3735.37-
Jun 27, 202435.4235.4235.4235.4235.42-
Jun 26, 202435.3535.3535.3535.3535.35-
Jun 25, 202435.1735.1735.1735.1735.17-
Jun 24, 202434.9534.9534.9534.9534.95-
Jun 21, 202435.0735.0735.0735.0735.07-
Jun 20, 202435.0735.0735.0735.0735.07-
Jun 18, 202435.1235.1235.1235.1235.12-
Jun 17, 202435.0635.0635.0635.0635.06-
Jun 14, 202434.8434.8434.8434.8434.84-
Jun 13, 202434.9034.9034.9034.9034.90-
Jun 12, 202434.8734.8734.8734.8734.87-
Jun 11, 202434.4034.4034.4034.4034.40-
Jun 10, 202434.4034.4034.4034.4034.40-
Jun 07, 202434.2834.2834.2834.2834.28-
Jun 06, 202434.4134.4134.4134.4134.41-
Jun 05, 202434.4234.4234.4234.4234.42-
Jun 04, 202433.9233.9233.9233.9233.92-
Jun 03, 202433.9233.9233.9233.9233.92-
May 31, 202433.9133.9133.9133.9133.91-
May 30, 202433.6533.6533.6533.6533.65-
May 29, 202433.8133.8133.8133.8133.81-
May 28, 202434.0434.0434.0434.0434.04-
May 24, 202433.9033.9033.9033.9033.90-
May 23, 202433.6633.6633.6633.6633.66-
May 22, 202433.8333.8333.8333.8333.83-
May 21, 202433.9833.9833.9833.9833.98-
May 20, 202433.8833.8833.8833.8833.88-
May 17, 202433.7933.7933.7933.7933.79-
May 16, 202433.7633.7633.7633.7633.76-
May 15, 202433.8033.8033.8033.8033.80-
May 14, 202433.4333.4333.4333.4333.43-
May 13, 202433.2933.2933.2933.2933.29-
May 10, 202433.3833.3833.3833.3833.38-
May 09, 202433.3033.3033.3033.3033.30-
May 08, 202433.1333.1333.1333.1333.13-
May 07, 202433.1133.1133.1133.1133.11-
May 06, 202433.2033.2033.2033.2033.20-
May 03, 202432.8132.8132.8132.8132.81-
May 02, 202432.4632.4632.4632.4632.46-
May 01, 202432.0332.0332.0332.0332.03-
Apr 30, 202432.0932.0932.0932.0932.09-
Apr 29, 202432.6432.6432.6432.6432.64-
Apr 26, 202432.5432.5432.5432.5432.54-
Apr 25, 202432.1432.1432.1432.1432.14-
Apr 24, 202432.2432.2432.2432.2432.24-
Apr 23, 202432.4232.4232.4232.4232.42-
Apr 22, 202431.9931.9931.9931.9931.99-
Apr 19, 202431.6231.6231.6231.6231.62-
Apr 18, 202431.9631.9631.9631.9631.96-
Apr 17, 202432.0132.0132.0132.0132.01-
Apr 16, 202432.1832.1832.1832.1832.18-
Apr 15, 202432.2632.2632.2632.2632.26-
Apr 12, 202432.6732.6732.6732.6732.67-
Apr 11, 202433.2033.2033.2033.2033.20-
Apr 10, 202432.9232.9232.9232.9232.92-
Apr 09, 202433.1633.1633.1633.1633.16-
Apr 08, 202433.1533.1533.1533.1533.15-
Apr 05, 202433.0833.0833.0833.0833.08-
Apr 04, 202432.6732.6732.6732.6732.67-
Apr 03, 202433.0733.0733.0733.0733.07-
Apr 02, 202433.0133.0133.0133.0133.01-
Apr 01, 202433.3233.3233.3233.3233.32-
Mar 28, 202433.3833.3833.3833.3833.38-
Mar 27, 202433.3533.3533.3533.3533.35-
Mar 26, 202433.1533.1533.1533.1533.15-
Mar 25, 202433.2233.2233.2233.2233.22-
Mar 22, 202433.3333.3333.3333.3333.33-
Mar 21, 202433.3133.3133.3133.3133.31-
Mar 20, 202433.1633.1633.1633.1633.16-
Mar 19, 202432.8932.8932.8932.8932.89-
Mar 18, 202432.7232.7232.7232.7232.72-
Mar 15, 202432.5832.5832.5832.5832.58-
Mar 14, 202432.7032.7032.7032.7032.70-
Mar 13, 202432.7432.7432.7432.7432.74-
Mar 12, 202432.7332.7332.7332.7332.73-
Mar 11, 202432.2132.2132.2132.2132.21-
Mar 08, 202432.3132.3132.3132.3132.31-
Mar 07, 202432.4732.4732.4732.4732.47-
Mar 06, 202432.0832.0832.0832.0832.08-
Mar 05, 202431.9731.9731.9731.9731.97-
Mar 04, 202432.2832.2832.2832.2832.28-
Mar 01, 202432.3532.3532.3532.3532.35-
Feb 29, 202432.1232.1232.1232.1232.12-
Feb 28, 202431.8731.8731.8731.8731.87-
Feb 27, 202431.9731.9731.9731.9731.97-
Feb 26, 202431.9431.9431.9431.9431.94-
Feb 23, 202432.1032.1032.1032.1032.10-
Feb 22, 202432.1032.1032.1032.1032.10-
Feb 21, 202431.3631.3631.3631.3631.36-
Feb 20, 202431.3031.3031.3031.3031.30-
Feb 16, 202431.5531.5531.5531.5531.55-
Feb 15, 202431.5531.5531.5531.5531.55-
Feb 14, 202431.3731.3731.3731.3731.37-
Feb 13, 202431.0531.0531.0531.0531.05-
Feb 12, 202431.5331.5331.5331.5331.53-
Feb 09, 202431.5531.5531.5531.5531.55-
Feb 08, 202431.3331.3331.3331.3331.33-
Feb 07, 202431.3331.3331.3331.3331.33-
Feb 06, 202431.0831.0831.0831.0831.08-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...