New Zealand markets closed

Putnam Focused Equity Fund (PGILX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.070.00 (0.00%)
At close: 08:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.0735.0735.0735.0735.07-
20 Jun 202435.0735.0735.0735.0735.07-
18 Jun 202435.1235.1235.1235.1235.12-
17 Jun 202435.0635.0635.0635.0635.06-
14 Jun 202434.8434.8434.8434.8434.84-
13 Jun 202434.9034.9034.9034.9034.90-
12 Jun 202434.8734.8734.8734.8734.87-
11 Jun 202434.4034.4034.4034.4034.40-
10 Jun 202434.4034.4034.4034.4034.40-
07 Jun 202434.2834.2834.2834.2834.28-
06 Jun 202434.4134.4134.4134.4134.41-
05 Jun 202434.4234.4234.4234.4234.42-
04 Jun 202433.9233.9233.9233.9233.92-
03 Jun 202433.9233.9233.9233.9233.92-
31 May 202433.9133.9133.9133.9133.91-
30 May 202433.6533.6533.6533.6533.65-
29 May 202433.8133.8133.8133.8133.81-
28 May 202434.0434.0434.0434.0434.04-
24 May 202433.9033.9033.9033.9033.90-
23 May 202433.6633.6633.6633.6633.66-
22 May 202433.8333.8333.8333.8333.83-
21 May 202433.9833.9833.9833.9833.98-
20 May 202433.8833.8833.8833.8833.88-
17 May 202433.7933.7933.7933.7933.79-
16 May 202433.7633.7633.7633.7633.76-
15 May 202433.8033.8033.8033.8033.80-
14 May 202433.4333.4333.4333.4333.43-
13 May 202433.2933.2933.2933.2933.29-
10 May 202433.3833.3833.3833.3833.38-
09 May 202433.3033.3033.3033.3033.30-
08 May 202433.1333.1333.1333.1333.13-
07 May 202433.1133.1133.1133.1133.11-
06 May 202433.2033.2033.2033.2033.20-
03 May 202432.8132.8132.8132.8132.81-
02 May 202432.4632.4632.4632.4632.46-
01 May 202432.0332.0332.0332.0332.03-
30 Apr 202432.0932.0932.0932.0932.09-
29 Apr 202432.6432.6432.6432.6432.64-
26 Apr 202432.5432.5432.5432.5432.54-
25 Apr 202432.1432.1432.1432.1432.14-
24 Apr 202432.2432.2432.2432.2432.24-
23 Apr 202432.4232.4232.4232.4232.42-
22 Apr 202431.9931.9931.9931.9931.99-
19 Apr 202431.6231.6231.6231.6231.62-
18 Apr 202431.9631.9631.9631.9631.96-
17 Apr 202432.0132.0132.0132.0132.01-
16 Apr 202432.1832.1832.1832.1832.18-
15 Apr 202432.2632.2632.2632.2632.26-
12 Apr 202432.6732.6732.6732.6732.67-
11 Apr 202433.2033.2033.2033.2033.20-
10 Apr 202432.9232.9232.9232.9232.92-
09 Apr 202433.1633.1633.1633.1633.16-
08 Apr 202433.1533.1533.1533.1533.15-
05 Apr 202433.0833.0833.0833.0833.08-
04 Apr 202432.6732.6732.6732.6732.67-
03 Apr 202433.0733.0733.0733.0733.07-
02 Apr 202433.0133.0133.0133.0133.01-
01 Apr 202433.3233.3233.3233.3233.32-
28 Mar 202433.3833.3833.3833.3833.38-
27 Mar 202433.3533.3533.3533.3533.35-
26 Mar 202433.1533.1533.1533.1533.15-
25 Mar 202433.2233.2233.2233.2233.22-
22 Mar 202433.3333.3333.3333.3333.33-
21 Mar 202433.3133.3133.3133.3133.31-
20 Mar 202433.1633.1633.1633.1633.16-
19 Mar 202432.8932.8932.8932.8932.89-
18 Mar 202432.7232.7232.7232.7232.72-
15 Mar 202432.5832.5832.5832.5832.58-
14 Mar 202432.7032.7032.7032.7032.70-
13 Mar 202432.7432.7432.7432.7432.74-
12 Mar 202432.7332.7332.7332.7332.73-
11 Mar 202432.2132.2132.2132.2132.21-
08 Mar 202432.3132.3132.3132.3132.31-
07 Mar 202432.4732.4732.4732.4732.47-
06 Mar 202432.0832.0832.0832.0832.08-
05 Mar 202431.9731.9731.9731.9731.97-
04 Mar 202432.2832.2832.2832.2832.28-
01 Mar 202432.3532.3532.3532.3532.35-
29 Feb 202432.1232.1232.1232.1232.12-
28 Feb 202431.8731.8731.8731.8731.87-
27 Feb 202431.9731.9731.9731.9731.97-
26 Feb 202431.9431.9431.9431.9431.94-
23 Feb 202432.1032.1032.1032.1032.10-
22 Feb 202432.1032.1032.1032.1032.10-
21 Feb 202431.3631.3631.3631.3631.36-
20 Feb 202431.3031.3031.3031.3031.30-
16 Feb 202431.5531.5531.5531.5531.55-
15 Feb 202431.5531.5531.5531.5531.55-
14 Feb 202431.3731.3731.3731.3731.37-
13 Feb 202431.0531.0531.0531.0531.05-
12 Feb 202431.5331.5331.5331.5331.53-
09 Feb 202431.5531.5531.5531.5531.55-
08 Feb 202431.3331.3331.3331.3331.33-
07 Feb 202431.3331.3331.3331.3331.33-
06 Feb 202431.0831.0831.0831.0831.08-
05 Feb 202431.0431.0431.0431.0431.04-
02 Feb 202431.1031.1031.1031.1031.10-
01 Feb 202430.8930.8930.8930.8930.89-
31 Jan 202430.4030.4030.4030.4030.40-
30 Jan 202430.9830.9830.9830.9830.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...