Canada markets open in 4 hours 10 minutes

Putnam Focused International Equity Fund (PGLRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.08+0.04 (+0.27%)
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202415.0815.0815.0815.0815.08-
Jul 01, 202415.0415.0415.0415.0415.04-
Jun 28, 202415.0115.0115.0115.0115.01-
Jun 27, 202415.0915.0915.0915.0915.09-
Jun 26, 202415.0515.0515.0515.0515.05-
Jun 25, 202415.1015.1015.1015.1015.10-
Jun 24, 202415.0015.0015.0015.0015.00-
Jun 21, 202414.9214.9214.9214.9214.92-
Jun 20, 202414.9614.9614.9614.9614.96-
Jun 18, 202414.9414.9414.9414.9414.94-
Jun 17, 202414.9514.9514.9514.9514.95-
Jun 14, 202414.9414.9414.9414.9414.94-
Jun 13, 202415.0115.0115.0115.0115.01-
Jun 12, 202415.1415.1415.1415.1415.14-
Jun 11, 202414.9514.9514.9514.9514.95-
Jun 10, 202415.0815.0815.0815.0815.08-
Jun 07, 202415.1415.1415.1415.1415.14-
Jun 06, 202415.2415.2415.2415.2415.24-
Jun 05, 202415.2415.2415.2415.2415.24-
Jun 04, 202415.1115.1115.1115.1115.11-
Jun 03, 202415.1715.1715.1715.1715.17-
May 31, 202415.0615.0615.0615.0615.06-
May 30, 202414.9014.9014.9014.9014.90-
May 29, 202414.8914.8914.8914.8914.89-
May 28, 202415.1715.1715.1715.1715.17-
May 24, 202415.1915.1915.1915.1915.19-
May 23, 202415.1115.1115.1115.1115.11-
May 22, 202415.1715.1715.1715.1715.17-
May 21, 202415.2415.2415.2415.2415.24-
May 20, 202415.2615.2615.2615.2615.26-
May 17, 202415.3115.3115.3115.3115.31-
May 16, 202415.2415.2415.2415.2415.24-
May 15, 202415.2315.2315.2315.2315.23-
May 14, 202415.1115.1115.1115.1115.11-
May 13, 202415.1015.1015.1015.1015.10-
May 10, 202415.0615.0615.0615.0615.06-
May 09, 202415.0715.0715.0715.0715.07-
May 08, 202415.0715.0715.0715.0715.07-
May 07, 202415.1215.1215.1215.1215.12-
May 06, 202415.1615.1615.1615.1615.16-
May 03, 202415.0315.0315.0315.0315.03-
May 02, 202414.9014.9014.9014.9014.90-
May 01, 202414.7014.7014.7014.7014.70-
Apr 30, 202414.6514.6514.6514.6514.65-
Apr 29, 202414.8614.8614.8614.8614.86-
Apr 26, 202414.8114.8114.8114.8114.81-
Apr 25, 202414.7314.7314.7314.7314.73-
Apr 24, 202414.7214.7214.7214.7214.72-
Apr 23, 202414.7514.7514.7514.7514.75-
Apr 22, 202414.6114.6114.6114.6114.61-
Apr 19, 202414.4314.4314.4314.4314.43-
Apr 18, 202414.5414.5414.5414.5414.54-
Apr 17, 202414.5114.5114.5114.5114.51-
Apr 16, 202414.4914.4914.4914.4914.49-
Apr 15, 202414.5514.5514.5514.5514.55-
Apr 12, 202414.6514.6514.6514.6514.65-
Apr 11, 202414.9114.9114.9114.9114.91-
Apr 10, 202414.8514.8514.8514.8514.85-
Apr 09, 202414.9814.9814.9814.9814.98-
Apr 08, 202414.9014.9014.9014.9014.90-
Apr 05, 202414.8914.8914.8914.8914.89-
Apr 04, 202414.8114.8114.8114.8114.81-
Apr 03, 202414.9014.9014.9014.9014.90-
Apr 02, 202414.7514.7514.7514.7514.75-
Apr 01, 202414.8414.8414.8414.8414.84-
Mar 28, 202414.8514.8514.8514.8514.85-
Mar 27, 202414.8614.8614.8614.8614.86-
Mar 26, 202414.7714.7714.7714.7714.77-
Mar 25, 202414.7214.7214.7214.7214.72-
Mar 22, 202414.7814.7814.7814.7814.78-
Mar 21, 202414.8314.8314.8314.8314.83-
Mar 20, 202414.7514.7514.7514.7514.75-
Mar 19, 202414.6014.6014.6014.6014.60-
Mar 18, 202414.6314.6314.6314.6314.63-
Mar 15, 202414.6014.6014.6014.6014.60-
Mar 14, 202414.6214.6214.6214.6214.62-
Mar 13, 202414.6814.6814.6814.6814.68-
Mar 12, 202414.7314.7314.7314.7314.73-
Mar 11, 202414.6914.6914.6914.6914.69-
Mar 08, 202414.6814.6814.6814.6814.68-
Mar 07, 202414.7014.7014.7014.7014.70-
Mar 06, 202414.5514.5514.5514.5514.55-
Mar 05, 202414.4414.4414.4414.4414.44-
Mar 04, 202414.5314.5314.5314.5314.53-
Mar 01, 202414.5814.5814.5814.5814.58-
Feb 29, 202414.4614.4614.4614.4614.46-
Feb 28, 202414.3714.3714.3714.3714.37-
Feb 27, 202414.4614.4614.4614.4614.46-
Feb 26, 202414.4614.4614.4614.4614.46-
Feb 23, 202414.6214.6214.6214.6214.62-
Feb 22, 202414.7014.7014.7014.7014.70-
Feb 21, 202414.5414.5414.5414.5414.54-
Feb 20, 202414.5114.5114.5114.5114.51-
Feb 16, 202414.5014.5014.5014.5014.50-
Feb 15, 202414.5314.5314.5314.5314.53-
Feb 14, 202414.4814.4814.4814.4814.48-
Feb 13, 202414.3914.3914.3914.3914.39-
Feb 12, 202414.5714.5714.5714.5714.57-
Feb 09, 202414.5514.5514.5514.5514.55-
Feb 08, 202414.4514.4514.4514.4514.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...