Nasdaq - Delayed Quote
USD
Putnam Focused International Equity A (PEQUX)
21.03
-0.21
(-0.99%)
As of 8:10:22 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.03
21.03
21.03
21.03
21.03
-
Oct 29, 2026
21.24
21.24
21.24
21.24
21.24
-
Oct 28, 2026
21.24
21.24
21.24
21.24
21.24
-
Oct 27, 2026
21.10
21.10
21.10
21.10
21.10
-
Oct 26, 2026
20.96
20.96
20.96
20.96
20.96
-
Oct 23, 2026
20.91
20.91
20.91
20.91
20.91
-
Oct 22, 2026
20.95
20.95
20.95
20.95
20.95
-
Oct 21, 2026
21.16
21.16
21.16
21.16
21.16
-
Oct 20, 2026
21.11
21.11
21.11
21.11
21.11
-
Oct 19, 2026
21.02
21.02
21.02
21.02
21.02
-
Oct 16, 2026
20.97
20.97
20.97
20.97
20.97
-
Oct 15, 2026
21.01
21.01
21.01
21.01
21.01
-
Oct 14, 2026
20.80
20.80
20.80
20.80
20.80
-
Oct 13, 2026
21.05
21.05
21.05
21.05
21.05
-
Oct 12, 2026
21.07
21.07
21.07
21.07
21.07
-
Oct 9, 2026
21.19
21.19
21.19
21.19
21.19
-
Oct 8, 2026
21.03
21.03
21.03
21.03
21.03
-
Oct 7, 2026
21.18
21.18
21.18
21.18
21.18
-
Oct 6, 2026
21.36
21.36
21.36
21.36
21.36
-
Oct 5, 2026
21.37
21.37
21.37
21.37
21.37
-
Oct 2, 2026
21.26
21.26
21.26
21.26
21.26
-
Oct 1, 2026
21.00
21.00
21.00
21.00
21.00
-
Sep 30, 2026
21.02
21.02
21.02
21.02
21.02
-
Sep 29, 2026
21.31
21.31
21.31
21.31
21.31
-
Sep 28, 2026
21.25
21.25
21.25
21.25
21.25
-
Sep 25, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 24, 2026
21.17
21.17
21.17
21.17
21.17
-
Sep 23, 2026
21.34
21.34
21.34
21.34
21.34
-
Sep 22, 2026
21.65
21.65
21.65
21.65
21.65
-
Sep 21, 2026
21.66
21.66
21.66
21.66
21.66
-
Sep 18, 2026
21.37
21.37
21.37
21.37
21.37
-
Sep 17, 2026
21.41
21.41
21.41
21.41
21.41
-
Sep 16, 2026
21.17
21.17
21.17
21.17
21.17
-
Sep 15, 2026
21.21
21.21
21.21
21.21
21.21
-
Sep 14, 2026
21.28
21.28
21.28
21.28
21.28
-
Sep 11, 2026
21.47
21.47
21.47
21.47
21.47
-
Sep 10, 2026
21.34
21.34
21.34
21.34
21.34
-
Sep 9, 2026
21.56
21.56
21.56
21.56
21.56
-
Sep 8, 2026
21.82
21.82
21.82
21.82
21.82
-
Sep 4, 2026
21.79
21.79
21.79
21.79
21.79
-
Sep 3, 2026
21.64
21.64
21.64
21.64
21.64
-
Sep 2, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 1, 2026
21.32
21.32
21.32
21.32
21.32
-
Aug 31, 2026
21.55
21.55
21.55
21.55
21.55
-
Aug 28, 2026
21.59
21.59
21.59
21.59
21.59
-
Aug 27, 2026
21.77
21.77
21.77
21.77
21.77
-
Aug 26, 2026
21.68
21.68
21.68
21.68
21.68
-
Aug 25, 2026
21.77
21.77
21.77
21.77
21.77
-
Aug 24, 2026
21.59
21.59
21.59
21.59
21.59
-
Aug 21, 2026
21.67
21.67
21.67
21.67
21.67
-
Aug 20, 2026
21.43
21.43
21.43
21.43
21.43
-
Aug 19, 2026
21.32
21.32
21.32
21.32
21.32
-
Aug 18, 2026
21.18
21.18
21.18
21.18
21.18
-
Aug 17, 2026
21.53
21.53
21.53
21.53
21.53
-
Aug 14, 2026
21.54
21.54
21.54
21.54
21.54
-
Aug 13, 2026
21.44
21.44
21.44
21.44
21.44
-
Aug 12, 2026
21.34
21.34
21.34
21.34
21.34
-
Aug 11, 2026
21.20
21.20
21.20
21.20
21.20
-
Aug 10, 2026
21.15
21.15
21.15
21.15
21.15
-
Aug 7, 2026
21.22
21.22
21.22
21.22
21.22
-
Aug 6, 2026
21.15
21.15
21.15
21.15
21.15
-
Aug 5, 2026
21.23
21.23
21.23
21.23
21.23
-
Aug 4, 2026
21.35
21.35
21.35
21.35
21.35
-
Aug 3, 2026
21.02
21.02
21.02
21.02
21.02
-
Jul 31, 2026
20.91
20.91
20.91
20.91
20.91
-
Jul 30, 2026
20.95
20.95
20.95
20.95
20.95
-
Jul 29, 2026
20.60
20.60
20.60
20.60
20.60
-
Jul 28, 2026
20.63
20.63
20.63
20.63
20.63
-
Jul 27, 2026
20.59
20.59
20.59
20.59
20.59
-
Jul 24, 2026
20.36
20.36
20.36
20.36
20.36
-
Jul 23, 2026
20.51
20.51
20.51
20.51
20.51
-
Jul 22, 2026
20.78
20.78
20.78
20.78
20.78
-
Jul 21, 2026
20.93
20.93
20.93
20.93
20.93
-
Jul 20, 2026
20.65
20.65
20.65
20.65
20.65
-
Jul 17, 2026
20.74
20.74
20.74
20.74
20.74
-
Jul 16, 2026
21.00
21.00
21.00
21.00
21.00
-
Jul 15, 2026
21.25
21.25
21.25
21.25
21.25
-
Jul 14, 2026
21.05
21.05
21.05
21.05
21.05
-
Jul 13, 2026
20.91
20.91
20.91
20.91
20.91
-
Jul 10, 2026
21.27
21.27
21.27
21.27
21.27
-
Jul 9, 2026
21.19
21.19
21.19
21.19
21.19
-
Jul 8, 2026
21.13
21.13
21.13
21.13
21.13
-
Jul 7, 2026
21.13
21.13
21.13
21.13
21.13
-
Jul 6, 2026
21.39
21.39
21.39
21.39
21.39
-
Jul 2, 2026
21.09
21.09
21.09
21.09
21.09
-
Jul 1, 2026
21.08
21.08
21.08
21.08
21.08
-
Jun 30, 2026
21.29
21.29
21.29
21.29
21.29
-
Jun 29, 2026
21.18
21.18
21.18
21.18
21.18
-
Jun 26, 2026
20.91
20.91
20.91
20.91
20.91
-
Jun 25, 2026
21.04
21.04
21.04
21.04
21.04
-
Jun 24, 2026
20.71
20.71
20.71
20.71
20.71
-
Jun 23, 2026
20.70
20.70
20.70
20.70
20.70
-
Jun 22, 2026
21.33
21.33
21.33
21.33
21.33
-
Jun 18, 2026
21.20
21.20
21.20
21.20
21.20
-
Jun 17, 2026
20.83
20.83
20.83
20.83
20.83
-
Jun 16, 2026
20.90
20.90
20.90
20.90
20.90
-
Jun 15, 2026
21.11
21.11
21.11
21.11
21.11
-
Jun 12, 2026
20.86
20.86
20.86
20.86
20.86
-
Jun 11, 2026
20.83
20.83
20.83
20.83
20.83
-
Jun 10, 2026
20.13
20.13
20.13
20.13
20.13
-
Jun 9, 2026
20.40
20.40
20.40
20.40
20.40
-
Jun 8, 2026
20.34
20.34
20.34
20.34
20.34
-
Jun 5, 2026
20.22
20.22
20.22
20.22
20.22
-
Jun 4, 2026
21.05
21.05
21.05
21.05
21.05
-
Jun 3, 2026
20.86
20.86
20.86
20.86
20.86
-
Jun 2, 2026
21.03
21.03
21.03
21.03
21.03
-
Jun 1, 2026
20.98
20.98
20.98
20.98
20.98
-
May 29, 2026
20.76
20.76
20.76
20.76
20.76
-
May 28, 2026
20.76
20.76
20.76
20.76
20.76
-
May 27, 2026
20.66
20.66
20.66
20.66
20.66
-
May 26, 2026
20.67
20.67
20.67
20.67
20.67
-
May 22, 2026
20.51
20.51
20.51
20.51
20.51
-
May 21, 2026
20.47
20.47
20.47
20.47
20.47
-
May 20, 2026
20.28
20.28
20.28
20.28
20.28
-
May 19, 2026
20.08
20.08
20.08
20.08
20.08
-
May 18, 2026
20.17
20.17
20.17
20.17
20.17
-
May 15, 2026
19.90
19.90
19.90
19.90
19.90
-
May 14, 2026
20.24
20.24
20.24
20.24
20.24
-
May 13, 2026
20.30
20.30
20.30
20.30
20.30
-
May 12, 2026
20.08
20.08
20.08
20.08
20.08
-
May 11, 2026
20.29
20.29
20.29
20.29
20.29
-
May 8, 2026
20.36
20.36
20.36
20.36
20.36
-
May 7, 2026
20.20
20.20
20.20
20.20
20.20
-
May 6, 2026
20.43
20.43
20.43
20.43
20.43
-
May 5, 2026
19.95
19.95
19.95
19.95
19.95
-
May 4, 2026
19.71
19.71
19.71
19.71
19.71
-
May 1, 2026
19.66
19.66
19.66
19.66
19.66
-
Apr 30, 2026
19.69
19.69
19.69
19.69
19.69
-
Apr 29, 2026
19.37
19.37
19.37
19.37
19.37
-
Apr 28, 2026
19.40
19.40
19.40
19.40
19.40
-
Apr 27, 2026
19.56
19.56
19.56
19.56
19.56
-
Apr 24, 2026
19.53
19.53
19.53
19.53
19.53
-
Apr 23, 2026
19.34
19.34
19.34
19.34
19.34
-
Apr 22, 2026
19.52
19.52
19.52
19.52
19.52
-
Apr 21, 2026
19.43
19.43
19.43
19.43
19.43
-
Apr 20, 2026
19.68
19.68
19.68
19.68
19.68
-
Apr 17, 2026
19.78
19.78
19.78
19.78
19.78
-
Apr 16, 2026
19.60
19.60
19.60
19.60
19.60
-
Apr 15, 2026
19.60
19.60
19.60
19.60
19.60
-
Apr 14, 2026
19.52
19.52
19.52
19.52
19.52
-
Apr 13, 2026
19.29
19.29
19.29
19.29
19.29
-
Apr 10, 2026
19.07
19.07
19.07
19.07
19.07
-
Apr 9, 2026
19.08
19.08
19.08
19.08
19.08
-
Apr 8, 2026
19.19
19.19
19.19
19.19
19.19
-
Apr 7, 2026
18.41
18.41
18.41
18.41
18.41
-
Apr 6, 2026
18.29
18.29
18.29
18.29
18.29
-
Apr 2, 2026
18.21
18.21
18.21
18.21
18.21
-
Apr 1, 2026
18.37
18.37
18.37
18.37
18.37
-
Mar 31, 2026
18.31
18.31
18.31
18.31
18.31
-
Mar 30, 2026
17.72
17.72
17.72
17.72
17.72
-
Mar 27, 2026
17.74
17.74
17.74
17.74
17.74
-
Mar 26, 2026
18.02
18.02
18.02
18.02
18.02
-
Mar 25, 2026
18.64
18.64
18.64
18.64
18.64
-
Mar 24, 2026
18.47
18.47
18.47
18.47
18.47
-
Mar 23, 2026
18.60
18.60
18.60
18.60
18.60
-
Mar 20, 2026
18.19
18.19
18.19
18.19
18.19
-
Mar 19, 2026
18.78
18.78
18.78
18.78
18.78
-
Mar 18, 2026
18.76
18.76
18.76
18.76
18.76
-
Mar 17, 2026
19.10
19.10
19.10
19.10
19.10
-
Mar 16, 2026
19.05
19.05
19.05
19.05
19.05
-
Mar 13, 2026
18.73
18.73
18.73
18.73
18.73
-
Mar 12, 2026
18.86
18.86
18.86
18.86
18.86
-
Mar 11, 2026
19.31
19.31
19.31
19.31
19.31
-
Mar 10, 2026
19.35
19.35
19.35
19.35
19.35
-
Mar 9, 2026
19.24
19.24
19.24
19.24
19.24
-
Mar 6, 2026
19.01
19.01
19.01
19.01
19.01
-
Mar 5, 2026
19.21
19.21
19.21
19.21
19.21
-
Mar 4, 2026
19.32
19.32
19.32
19.32
19.32
-
Mar 3, 2026
19.20
19.20
19.20
19.20
19.20
-
Mar 2, 2026
19.81
19.81
19.81
19.81
19.81
-
Feb 27, 2026
20.07
20.07
20.07
20.07
20.07
-
Feb 26, 2026
20.09
20.09
20.09
20.09
20.09
-
Feb 25, 2026
19.98
19.98
19.98
19.98
19.98
-
Feb 24, 2026
19.74
19.74
19.74
19.74
19.74
-
Feb 23, 2026
19.62
19.62
19.62
19.62
19.62
-
Feb 20, 2026
19.84
19.84
19.84
19.84
19.84
-
Feb 19, 2026
19.64
19.64
19.64
19.64
19.64
-
Feb 18, 2026
19.65
19.65
19.65
19.65
19.65
-
Feb 17, 2026
19.56
19.56
19.56
19.56
19.56
-
Feb 13, 2026
19.56
19.56
19.56
19.56
19.56
-
Feb 12, 2026
19.52
19.52
19.52
19.52
19.52
-
Feb 11, 2026
19.55
19.55
19.55
19.55
19.55
-
Feb 10, 2026
19.54
19.54
19.54
19.54
19.54
-
Feb 9, 2026
19.51
19.51
19.51
19.51
19.51
-
Feb 6, 2026
19.38
19.38
19.38
19.38
19.38
-
Feb 5, 2026
19.06
19.06
19.06
19.06
19.06
-
Feb 4, 2026
19.25
19.25
19.25
19.25
19.25
-
Feb 3, 2026
19.32
19.32
19.32
19.32
19.32
-
Feb 2, 2026
19.47
19.47
19.47
19.47
19.47
-
Jan 30, 2026
19.44
19.44
19.44
19.44
19.44
-
Jan 29, 2026
19.61
19.61
19.61
19.61
19.61
-
Jan 28, 2026
19.65
19.65
19.65
19.65
19.65
-
Jan 27, 2026
19.62
19.62
19.62
19.62
19.62
-
Jan 26, 2026
19.36
19.36
19.36
19.36
19.36
-
Jan 23, 2026
19.35
19.35
19.35
19.35
19.35
-
Jan 22, 2026
19.25
19.25
19.25
19.25
19.25
-
Jan 21, 2026
19.11
19.11
19.11
19.11
19.11
-
Jan 20, 2026
18.84
18.84
18.84
18.84
18.84
-
Jan 16, 2026
19.19
19.19
19.19
19.19
19.19
-
Jan 15, 2026
19.14
19.14
19.14
19.14
19.14
-
Jan 14, 2026
19.03
19.03
19.03
19.03
19.03
-
Jan 13, 2026
19.01
19.01
19.01
19.01
19.01
-
Jan 12, 2026
19.12
19.12
19.12
19.12
19.12
-
Jan 9, 2026
18.99
18.99
18.99
18.99
18.99
-
Jan 8, 2026
18.80
18.80
18.80
18.80
18.80
-
Jan 7, 2026
18.72
18.72
18.72
18.72
18.72
-
Jan 6, 2026
18.90
18.90
18.90
18.90
18.90
-
Jan 5, 2026
18.94
18.94
18.94
18.94
18.94
-
Jan 2, 2026
18.79
18.79
18.79
18.79
18.79
-
Dec 31, 2025
18.52
18.52
18.52
18.52
18.52
-
Dec 30, 2025
18.54
18.54
18.54
18.54
18.54
-
Dec 29, 2025
18.53
18.53
18.53
18.53
18.53
-
Dec 26, 2025
18.48
18.48
18.48
18.48
18.48
-
Dec 24, 2025
18.38
18.38
18.38
18.38
18.38
-
Dec 23, 2025
18.37
18.37
18.37
18.37
18.37
-
Dec 22, 2025
1.29
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
18.26
18.26
18.26
18.26
18.26
-
Dec 19, 2025
19.45
19.45
19.45
19.45
18.16
-
Dec 18, 2025
19.27
19.27
19.27
19.27
17.99
-
Dec 17, 2025
19.12
19.12
19.12
19.12
17.85
-
Dec 16, 2025
19.25
19.25
19.25
19.25
17.97
-
Dec 15, 2025
19.38
19.38
19.38
19.38
18.09
-
Dec 12, 2025
19.40
19.40
19.40
19.40
18.11
-
Dec 11, 2025
19.59
19.59
19.59
19.59
18.29
-
Dec 10, 2025
19.59
19.59
19.59
19.59
18.29
-
Dec 9, 2025
19.39
19.39
19.39
19.39
18.10
-
Dec 8, 2025
19.40
19.40
19.40
19.40
18.11
-
Dec 5, 2025
19.47
19.47
19.47
19.47
18.18
-
Dec 4, 2025
19.39
19.39
19.39
19.39
18.10
-
Dec 3, 2025
19.47
19.47
19.47
19.47
18.18
-
Dec 2, 2025
19.34
19.34
19.34
19.34
18.06
-
Dec 1, 2025
19.37
19.37
19.37
19.37
18.09
-
Nov 28, 2025
19.46
19.46
19.46
19.46
18.17
-
Nov 26, 2025
19.34
19.34
19.34
19.34
18.06
-
Nov 25, 2025
19.25
19.25
19.25
19.25
17.97
-
Nov 24, 2025
19.01
19.01
19.01
19.01
17.75
-
Nov 21, 2025
18.84
18.84
18.84
18.84
17.59
-
Nov 20, 2025
18.45
18.45
18.45
18.45
17.23
-
Nov 19, 2025
18.81
18.81
18.81
18.81
17.56
-
Nov 18, 2025
18.78
18.78
18.78
18.78
17.53
-
Nov 17, 2025
18.99
18.99
18.99
18.99
17.73
-
Nov 14, 2025
19.16
19.16
19.16
19.16
17.89
-
Nov 13, 2025
19.25
19.25
19.25
19.25
17.97
-
Nov 12, 2025
19.47
19.47
19.47
19.47
18.18
-
Nov 11, 2025
19.42
19.42
19.42
19.42
18.13
-
Nov 10, 2025
19.32
19.32
19.32
19.32
18.04
-
Nov 7, 2025
19.04
19.04
19.04
19.04
17.78
-
Nov 6, 2025
19.10
19.10
19.10
19.10
17.83
-
Nov 5, 2025
19.25
19.25
19.25
19.25
17.97
-
Nov 4, 2025
19.14
19.14
19.14
19.14
17.87
-
Nov 3, 2025
19.43
19.43
19.43
19.43
18.14
-
