Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Putnam Focused Equity Fund (PGIEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
24.34-0.01 (-0.04%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2023------
Sep 21, 202324.8024.8024.8024.8024.80-
Sep 20, 202324.8024.8024.8024.8024.80-
Sep 19, 202325.0425.0425.0425.0425.04-
Sep 18, 202325.1025.1025.1025.1025.10-
Sep 15, 202325.1025.1025.1025.1025.10-
Sep 14, 202325.3925.3925.3925.3925.39-
Sep 13, 202325.1725.1725.1725.1725.17-
Sep 12, 202325.1325.1325.1325.1325.13-
Sep 11, 202325.1925.1925.1925.1925.19-
Sep 08, 202325.0625.0625.0625.0625.06-
Sep 07, 202324.9624.9624.9624.9624.96-
Sep 06, 202325.0425.0425.0425.0425.04-
Sep 05, 202325.2025.2025.2025.2025.20-
Sep 01, 202325.2725.2725.2725.2725.27-
Aug 31, 202325.1525.1525.1525.1525.15-
Aug 30, 202325.1325.1325.1325.1325.13-
Aug 29, 202325.0725.0725.0725.0725.07-
Aug 28, 202324.7024.7024.7024.7024.70-
Aug 25, 202324.5024.5024.5024.5024.50-
Aug 24, 202324.3324.3324.3324.3324.33-
Aug 23, 202324.6524.6524.6524.6524.65-
Aug 22, 202324.3624.3624.3624.3624.36-
Aug 21, 202324.4224.4224.4224.4224.42-
Aug 18, 202324.3124.3124.3124.3124.31-
Aug 17, 202324.2824.2824.2824.2824.28-
Aug 16, 202324.5124.5124.5124.5124.51-
Aug 15, 202324.6624.6624.6624.6624.66-
Aug 14, 202324.9124.9124.9124.9124.91-
Aug 11, 202324.7724.7724.7724.7724.77-
Aug 10, 202324.8024.8024.8024.8024.80-
Aug 09, 202324.7824.7824.7824.7824.78-
Aug 08, 202324.9824.9824.9824.9824.98-
Aug 07, 202325.0325.0325.0325.0325.03-
Aug 04, 202324.8624.8624.8624.8624.86-
Aug 03, 202324.8424.8424.8424.8424.84-
Aug 02, 202324.8224.8224.8224.8224.82-
Aug 01, 202325.2225.2225.2225.2225.22-
Jul 31, 202325.2925.2925.2925.2925.29-
Jul 28, 202325.1925.1925.1925.1925.19-
Jul 27, 202324.9224.9224.9224.9224.92-
Jul 26, 202324.9824.9824.9824.9824.98-
Jul 25, 202324.9624.9624.9624.9624.96-
Jul 24, 202324.8524.8524.8524.8524.85-
Jul 21, 202324.8524.8524.8524.8524.85-
Jul 20, 202324.8424.8424.8424.8424.84-
Jul 19, 202325.0325.0325.0325.0325.03-
Jul 18, 202324.9424.9424.9424.9424.94-
Jul 17, 202324.6724.6724.6724.6724.67-
Jul 14, 202324.6424.6424.6424.6424.64-
Jul 13, 202324.6924.6924.6924.6924.69-
Jul 12, 202324.4324.4324.4324.4324.43-
Jul 11, 202324.1224.1224.1224.1224.12-
Jul 10, 202324.1224.1224.1224.1224.12-
Jul 07, 202324.1424.1424.1424.1424.14-
Jul 06, 202324.1224.1224.1224.1224.12-
Jul 05, 202324.3624.3624.3624.3624.36-
Jul 03, 202324.4224.4224.4224.4224.42-
Jun 30, 202324.4924.4924.4924.4924.49-
Jun 29, 202324.2124.2124.2124.2124.21-
Jun 28, 202324.1124.1124.1124.1124.11-
Jun 27, 202324.0924.0924.0924.0924.09-
Jun 26, 202323.7723.7723.7723.7723.77-
Jun 23, 202323.8123.8123.8123.8123.81-
Jun 22, 202324.0424.0424.0424.0424.04-
Jun 21, 202323.9523.9523.9523.9523.95-
Jun 20, 202324.0224.0224.0224.0224.02-
Jun 16, 202324.2124.2124.2124.2124.21-
Jun 15, 202324.3924.3924.3924.3924.39-
Jun 14, 202324.1124.1124.1124.1124.11-
Jun 13, 202324.1224.1224.1224.1224.12-
Jun 12, 202323.9823.9823.9823.9823.98-
Jun 09, 202323.7523.7523.7523.7523.75-
Jun 08, 202323.7923.7923.7923.7923.79-
Jun 07, 202323.6423.6423.6423.6423.64-
Jun 06, 202323.8023.8023.8023.8023.80-
Jun 05, 202323.6823.6823.6823.6823.68-
Jun 02, 202323.6423.6423.6423.6423.64-
Jun 01, 202323.2623.2623.2623.2623.26-
May 31, 202323.0023.0023.0023.0023.00-
May 30, 202323.1623.1623.1623.1623.16-
May 26, 202323.1923.1923.1923.1923.19-
May 25, 202322.9222.9222.9222.9222.92-
May 24, 202322.7422.7422.7422.7422.74-
May 23, 202322.9622.9622.9622.9622.96-
May 22, 202323.1523.1523.1523.1523.15-
May 19, 202323.1223.1223.1223.1223.12-
May 18, 202323.1823.1823.1823.1823.18-
May 17, 202322.9722.9722.9722.9722.97-
May 16, 202322.6722.6722.6722.6722.67-
May 15, 202322.7622.7622.7622.7622.76-
May 12, 202322.6122.6122.6122.6122.61-
May 11, 202322.6822.6822.6822.6822.68-
May 10, 202322.7022.7022.7022.7022.70-
May 09, 202322.5522.5522.5522.5522.55-
May 08, 202322.6222.6222.6222.6222.62-
May 05, 202322.5422.5422.5422.5422.54-
May 04, 202322.1022.1022.1022.1022.10-
May 03, 202322.3122.3122.3122.3122.31-
May 02, 202322.4122.4122.4122.4122.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement