New Zealand markets closed

Putnam Focused Equity Fund (PGIAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
34.79+0.10 (+0.29%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202434.7934.7934.7934.7934.79-
02 Jul 202434.6934.6934.6934.6934.69-
01 Jul 202434.4734.4734.4734.4734.47-
28 Jun 202434.4234.4234.4234.4234.42-
27 Jun 202434.4734.4734.4734.4734.47-
26 Jun 202434.4134.4134.4134.4134.41-
25 Jun 202434.2234.2234.2234.2234.22-
24 Jun 202434.0134.0134.0134.0134.01-
21 Jun 202434.1334.1334.1334.1334.13-
20 Jun 202434.1334.1334.1334.1334.13-
18 Jun 202434.1834.1834.1834.1834.18-
17 Jun 202434.1334.1334.1334.1334.13-
14 Jun 202433.9133.9133.9133.9133.91-
13 Jun 202433.9633.9633.9633.9633.96-
12 Jun 202433.9433.9433.9433.9433.94-
11 Jun 202433.4933.4933.4933.4933.49-
10 Jun 202433.4833.4833.4833.4833.48-
07 Jun 202433.3733.3733.3733.3733.37-
06 Jun 202433.4933.4933.4933.4933.49-
05 Jun 202433.5033.5033.5033.5033.50-
04 Jun 202433.0233.0233.0233.0233.02-
03 Jun 202433.0133.0133.0133.0133.01-
31 May 202433.0133.0133.0133.0133.01-
30 May 202432.7632.7632.7632.7632.76-
29 May 202432.9132.9132.9132.9132.91-
28 May 202433.1333.1333.1333.1333.13-
24 May 202432.9932.9932.9932.9932.99-
23 May 202432.7732.7732.7732.7732.77-
22 May 202432.9332.9332.9332.9332.93-
21 May 202433.0833.0833.0833.0833.08-
20 May 202432.9832.9832.9832.9832.98-
17 May 202432.9032.9032.9032.9032.90-
16 May 202432.8632.8632.8632.8632.86-
15 May 202432.9132.9132.9132.9132.91-
14 May 202432.5432.5432.5432.5432.54-
13 May 202432.4132.4132.4132.4132.41-
10 May 202432.4932.4932.4932.4932.49-
09 May 202432.4232.4232.4232.4232.42-
08 May 202432.2532.2532.2532.2532.25-
07 May 202432.2332.2332.2332.2332.23-
06 May 202432.3232.3232.3232.3232.32-
03 May 202431.9431.9431.9431.9431.94-
02 May 202431.6031.6031.6031.6031.60-
01 May 202431.1831.1831.1831.1831.18-
30 Apr 202431.2531.2531.2531.2531.25-
29 Apr 202431.7831.7831.7831.7831.78-
26 Apr 202431.6831.6831.6831.6831.68-
25 Apr 202431.2931.2931.2931.2931.29-
24 Apr 202431.3931.3931.3931.3931.39-
23 Apr 202431.5631.5631.5631.5631.56-
22 Apr 202431.1531.1531.1531.1531.15-
19 Apr 202430.7930.7930.7930.7930.79-
18 Apr 202431.1231.1231.1231.1231.12-
17 Apr 202431.1631.1631.1631.1631.16-
16 Apr 202431.3331.3331.3331.3331.33-
15 Apr 202431.4131.4131.4131.4131.41-
12 Apr 202431.8131.8131.8131.8131.81-
11 Apr 202432.3232.3232.3232.3232.32-
10 Apr 202432.0632.0632.0632.0632.06-
09 Apr 202432.2932.2932.2932.2932.29-
08 Apr 202432.2832.2832.2832.2832.28-
05 Apr 202432.2132.2132.2132.2132.21-
04 Apr 202431.8131.8131.8131.8131.81-
03 Apr 202432.2032.2032.2032.2032.20-
02 Apr 202432.1532.1532.1532.1532.15-
01 Apr 202432.4432.4432.4432.4432.44-
28 Mar 202432.5132.5132.5132.5132.51-
27 Mar 202432.4832.4832.4832.4832.48-
26 Mar 202432.2832.2832.2832.2832.28-
25 Mar 202432.3532.3532.3532.3532.35-
22 Mar 202432.4632.4632.4632.4632.46-
21 Mar 202432.4432.4432.4432.4432.44-
20 Mar 202432.2932.2932.2932.2932.29-
19 Mar 202432.0332.0332.0332.0332.03-
18 Mar 202431.8731.8731.8731.8731.87-
15 Mar 202431.7331.7331.7331.7331.73-
14 Mar 202431.8431.8431.8431.8431.84-
13 Mar 202431.8831.8831.8831.8831.88-
12 Mar 202431.8731.8731.8731.8731.87-
11 Mar 202431.3731.3731.3731.3731.37-
08 Mar 202431.4631.4631.4631.4631.46-
07 Mar 202431.6231.6231.6231.6231.62-
06 Mar 202431.2431.2431.2431.2431.24-
05 Mar 202431.1431.1431.1431.1431.14-
04 Mar 202431.4431.4431.4431.4431.44-
01 Mar 202431.5131.5131.5131.5131.51-
29 Feb 202431.2931.2931.2931.2931.29-
28 Feb 202431.0431.0431.0431.0431.04-
27 Feb 202431.1431.1431.1431.1431.14-
26 Feb 202431.1131.1131.1131.1131.11-
23 Feb 202431.2631.2631.2631.2631.26-
22 Feb 202431.2631.2631.2631.2631.26-
21 Feb 202430.5530.5530.5530.5530.55-
20 Feb 202430.4930.4930.4930.4930.49-
16 Feb 202430.7330.7330.7330.7330.73-
15 Feb 202430.7330.7330.7330.7330.73-
14 Feb 202430.5530.5530.5530.5530.55-
13 Feb 202430.2530.2530.2530.2530.25-
12 Feb 202430.7130.7130.7130.7130.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...