Putnam Focused Equity Fund (PGWTX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jun 24, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| Jun 21, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jun 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jun 18, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| Jun 17, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| Jun 14, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Jun 13, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Jun 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Jun 11, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| Jun 10, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| Jun 07, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| Jun 06, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| Jun 05, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| Jun 04, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Jun 03, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| May 31, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| May 30, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| May 29, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| May 28, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| May 24, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| May 23, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| May 22, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| May 21, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| May 20, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| May 17, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| May 16, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| May 15, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| May 14, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| May 13, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| May 10, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| May 09, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| May 08, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| May 07, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| May 06, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| May 03, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| May 02, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| May 01, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Apr 30, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Apr 29, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Apr 26, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| Apr 25, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Apr 24, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| Apr 23, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Apr 22, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Apr 19, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| Apr 18, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Apr 17, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| Apr 16, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| Apr 15, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| Apr 12, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Apr 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Apr 10, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Apr 09, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| Apr 08, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Apr 05, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Apr 04, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| Apr 03, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| Apr 02, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Apr 01, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Mar 28, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Mar 27, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| Mar 26, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| Mar 25, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Mar 22, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| Mar 21, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Mar 20, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| Mar 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| Mar 18, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Mar 15, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Mar 14, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| Mar 13, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Mar 12, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
| Mar 11, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Mar 08, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 07, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Mar 06, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| Mar 05, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Mar 04, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| Mar 01, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Feb 29, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Feb 28, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Feb 27, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| Feb 26, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 23, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Feb 22, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| Feb 21, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Feb 20, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Feb 16, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Feb 15, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Feb 14, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| Feb 13, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| Feb 12, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Feb 09, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| Feb 08, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Feb 07, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| Feb 06, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| Feb 05, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Feb 02, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Feb 01, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| *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.