Singapore markets close in 8 minutes

Putnam Focused Equity Fund (PGIOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.54-0.05 (-0.15%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202433.5433.5433.5433.5433.54-
27 Jun 202433.5933.5933.5933.5933.59-
26 Jun 202433.5333.5333.5333.5333.53-
25 Jun 202433.3533.3533.3533.3533.35-
24 Jun 202433.1433.1433.1433.1433.14-
21 Jun 202433.2633.2633.2633.2633.26-
20 Jun 202433.2633.2633.2633.2633.26-
18 Jun 202433.3133.3133.3133.3133.31-
17 Jun 202433.2633.2633.2633.2633.26-
14 Jun 202433.0433.0433.0433.0433.04-
13 Jun 202433.1033.1033.1033.1033.10-
12 Jun 202433.0833.0833.0833.0833.08-
11 Jun 202432.6332.6332.6332.6332.63-
10 Jun 202432.6332.6332.6332.6332.63-
07 Jun 202432.5232.5232.5232.5232.52-
06 Jun 202432.6432.6432.6432.6432.64-
05 Jun 202432.6532.6532.6532.6532.65-
04 Jun 202432.1832.1832.1832.1832.18-
03 Jun 202432.1832.1832.1832.1832.18-
31 May 202432.1732.1732.1732.1732.17-
30 May 202431.9331.9331.9331.9331.93-
29 May 202432.0832.0832.0832.0832.08-
28 May 202432.2932.2932.2932.2932.29-
24 May 202432.1632.1632.1632.1632.16-
23 May 202431.9431.9431.9431.9431.94-
22 May 202432.1032.1032.1032.1032.10-
21 May 202432.2432.2432.2432.2432.24-
20 May 202432.1432.1432.1432.1432.14-
17 May 202432.0732.0732.0732.0732.07-
16 May 202432.0332.0332.0332.0332.03-
15 May 202432.0832.0832.0832.0832.08-
14 May 202431.7231.7231.7231.7231.72-
13 May 202431.5931.5931.5931.5931.59-
10 May 202431.6731.6731.6731.6731.67-
09 May 202431.6131.6131.6131.6131.61-
08 May 202431.4431.4431.4431.4431.44-
07 May 202431.4231.4231.4231.4231.42-
06 May 202431.5131.5131.5131.5131.51-
03 May 202431.1431.1431.1431.1431.14-
02 May 202430.8130.8130.8130.8130.81-
01 May 202430.4030.4030.4030.4030.40-
30 Apr 202430.4630.4630.4630.4630.46-
29 Apr 202430.9830.9830.9830.9830.98-
26 Apr 202430.8830.8830.8830.8830.88-
25 Apr 202430.5130.5130.5130.5130.51-
24 Apr 202430.6030.6030.6030.6030.60-
23 Apr 202430.7730.7730.7730.7730.77-
22 Apr 202430.3730.3730.3730.3730.37-
19 Apr 202430.0230.0230.0230.0230.02-
18 Apr 202430.3430.3430.3430.3430.34-
17 Apr 202430.3830.3830.3830.3830.38-
16 Apr 202430.5530.5530.5530.5530.55-
15 Apr 202430.6230.6230.6230.6230.62-
12 Apr 202431.0231.0231.0231.0231.02-
11 Apr 202431.5231.5231.5231.5231.52-
10 Apr 202431.2631.2631.2631.2631.26-
09 Apr 202431.4831.4831.4831.4831.48-
08 Apr 202431.4731.4731.4731.4731.47-
05 Apr 202431.4131.4131.4131.4131.41-
04 Apr 202431.0231.0231.0231.0231.02-
03 Apr 202431.4031.4031.4031.4031.40-
02 Apr 202431.3531.3531.3531.3531.35-
01 Apr 202431.6431.6431.6431.6431.64-
28 Mar 202431.7031.7031.7031.7031.70-
27 Mar 202431.6731.6731.6731.6731.67-
26 Mar 202431.4831.4831.4831.4831.48-
25 Mar 202431.5431.5431.5431.5431.54-
22 Mar 202431.6531.6531.6531.6531.65-
21 Mar 202431.6331.6331.6331.6331.63-
20 Mar 202431.4931.4931.4931.4931.49-
19 Mar 202431.2331.2331.2331.2331.23-
18 Mar 202431.0731.0731.0731.0731.07-
15 Mar 202430.9430.9430.9430.9430.94-
14 Mar 202431.0531.0531.0531.0531.05-
13 Mar 202431.0931.0931.0931.0931.09-
12 Mar 202431.0831.0831.0831.0831.08-
11 Mar 202430.5930.5930.5930.5930.59-
08 Mar 202430.6830.6830.6830.6830.68-
07 Mar 202430.8430.8430.8430.8430.84-
06 Mar 202430.4730.4730.4730.4730.47-
05 Mar 202430.3730.3730.3730.3730.37-
04 Mar 202430.6630.6630.6630.6630.66-
01 Mar 202430.7330.7330.7330.7330.73-
29 Feb 202430.5130.5130.5130.5130.51-
28 Feb 202430.2730.2730.2730.2730.27-
27 Feb 202430.3730.3730.3730.3730.37-
26 Feb 202430.3430.3430.3430.3430.34-
23 Feb 202430.4930.4930.4930.4930.49-
22 Feb 202430.4930.4930.4930.4930.49-
21 Feb 202429.7929.7929.7929.7929.79-
20 Feb 202429.7329.7329.7329.7329.73-
16 Feb 202429.9829.9829.9829.9829.98-
15 Feb 202429.9829.9829.9829.9829.98-
14 Feb 202429.8029.8029.8029.8029.80-
13 Feb 202429.5129.5129.5129.5129.51-
12 Feb 202429.9629.9629.9629.9629.96-
09 Feb 202429.9829.9829.9829.9829.98-
08 Feb 202429.7729.7729.7729.7729.77-
07 Feb 202429.7729.7729.7729.7729.77-
06 Feb 202429.5329.5329.5329.5329.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...