Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Focused Equity Class A (MF: PGIAX )

33.01 +0.25 (+0.76%)
Last Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.87 13.87 13.87 13.87 0 -0.13(-0.93%)
Apr 27, 2012 14.00 14.00 14.00 14.00 0 +0.14(+1.01%)
Apr 26, 2012 13.86 13.86 13.86 13.86 0 +0.33(+2.44%)
Apr 24, 2012 13.53 13.53 13.53 0 +0.15(+1.12%)
Apr 23, 2012 13.38 13.38 13.38 13.38 0 -0.25(-1.83%)
Apr 20, 2012 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Apr 18, 2012 13.63 13.63 13.63 0 -0.12(-0.87%)
Apr 17, 2012 13.75 13.75 13.75 0 +0.21(+1.55%)
Apr 16, 2012 13.54 13.54 13.49 13.54 0 +0.05(+0.37%)
Apr 14, 2012 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Apr 13, 2012 13.49 13.49 13.49 13.49 0 -0.22(-1.60%)
Apr 12, 2012 13.71 13.71 13.40 13.71 0 +0.31(+2.31%)
Apr 11, 2012 13.40 13.40 13.40 13.40 0 +0.22(+1.67%)
Apr 10, 2012 13.18 13.18 13.18 13.18 0 -0.47(-3.44%)
Apr 05, 2012 13.65 13.65 13.65 0 -0.04(-0.29%)
Apr 04, 2012 13.69 13.69 13.69 13.69 0 -0.21(-1.51%)
Apr 03, 2012 13.90 14.02 13.90 13.90 0 -0.02(-0.14%)
Mar 30, 2012 13.92 13.92 13.92 0 +0.03(+0.22%)
Mar 28, 2012 13.89 13.89 13.89 0 -0.04(-0.29%)
Mar 27, 2012 13.93 13.93 13.93 13.93 0 -0.06(-0.43%)
Mar 26, 2012 13.99 13.99 13.99 13.99 0 +0.21(+1.52%)
Mar 23, 2012 13.78 13.78 13.78 13.78 0 -0.06(-0.43%)
Mar 21, 2012 13.84 13.84 13.84 0 +0.02(+0.14%)
Mar 20, 2012 13.82 13.82 13.82 13.82 0 -0.21(-1.50%)
Mar 19, 2012 14.03 14.03 14.03 14.03 0 +0.01(+0.07%)
Mar 16, 2012 14.02 14.02 14.02 14.02 0 +0.03(+0.21%)
Mar 15, 2012 13.99 13.99 13.99 13.99 0 +0.17(+1.23%)
Mar 14, 2012 13.82 13.82 13.82 13.82 0 -0.04(-0.29%)
Mar 13, 2012 13.86 13.86 13.59 13.86 0 +0.27(+1.99%)
Mar 12, 2012 13.59 13.59 13.59 13.59 0 -0.04(-0.29%)
Mar 09, 2012 13.63 13.63 13.63 13.63 0 -0.02(-0.15%)
Mar 08, 2012 13.65 13.65 13.65 13.65 0 +0.28(+2.09%)
Mar 07, 2012 13.37 13.37 13.37 13.37 0 +0.13(+0.98%)
Mar 06, 2012 13.24 13.24 13.24 13.24 0 -0.39(-2.86%)
Mar 05, 2012 13.63 13.63 13.63 13.63 0 -0.14(-1.02%)
Mar 02, 2012 13.77 13.77 13.77 13.77 0 -0.10(-0.72%)
Mar 01, 2012 13.87 13.87 13.87 13.87 0 +0.10(+0.73%)
Feb 29, 2012 13.77 13.77 13.77 13.77 0 -0.09(-0.65%)
Feb 28, 2012 13.86 13.86 13.86 13.86 0 +0.04(+0.29%)
Feb 27, 2012 13.82 13.82 13.82 13.82 0 -0.05(-0.36%)
Feb 24, 2012 13.87 13.87 13.87 13.87 0 +0.05(+0.36%)
Feb 23, 2012 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Feb 22, 2012 13.82 13.82 13.82 13.82 0 -0.03(-0.22%)
Feb 21, 2012 13.85 13.85 13.85 13.85 0 +0.05(+0.36%)
Feb 17, 2012 13.80 13.80 13.80 13.80 0 +0.24(+1.77%)
Feb 15, 2012 13.56 13.56 13.56 0 -0.04(-0.29%)
Feb 14, 2012 13.60 13.60 13.60 13.60 0 +0.05(+0.37%)
Feb 10, 2012 13.55 13.55 13.55 0 -0.15(-1.09%)
Feb 09, 2012 13.70 13.70 13.68 13.70 0 +0.02(+0.15%)
Feb 08, 2012 13.68 13.68 13.67 13.68 0 +0.01(+0.07%)
Feb 07, 2012 13.67 13.67 13.65 13.67 0 -0.07(-0.51%)
Feb 03, 2012 13.74 13.74 13.74 0 +0.29(+2.16%)
Feb 02, 2012 13.45 13.45 13.45 13.45 0 +0.22(+1.66%)
Jan 31, 2012 13.23 13.23 13.23 0 +0.02(+0.15%)
Jan 30, 2012 13.36 13.21 13.21 13.21 0 -0.15(-1.12%)
Jan 27, 2012 13.36 13.36 13.36 13.36 0 +0.05(+0.38%)
Jan 26, 2012 13.31 13.31 13.31 13.31 0 -0.02(-0.15%)
Jan 25, 2012 13.33 13.33 13.33 13.33 0 +0.21(+1.60%)
Jan 24, 2012 13.12 13.12 13.12 13.12 0 -0.04(-0.30%)
Jan 23, 2012 13.16 13.16 13.16 13.16 0 +0.05(+0.38%)
Jan 20, 2012 13.11 13.11 13.11 13.11 0 -0.05(-0.38%)
Jan 19, 2012 13.16 13.16 13.04 13.16 0 +0.12(+0.92%)
Jan 18, 2012 13.04 13.04 12.77 13.04 0 +0.27(+2.11%)
Jan 17, 2012 12.77 12.77 12.77 12.77 0 +0.15(+1.19%)
Jan 13, 2012 12.62 12.62 12.62 12.62 0 -0.17(-1.33%)
Jan 12, 2012 12.79 12.79 12.79 12.79 0 +0.15(+1.19%)
Jan 11, 2012 12.64 12.64 12.61 12.64 0 +0.03(+0.24%)
Jan 10, 2012 12.61 12.61 12.61 12.61 0 +0.23(+1.86%)
Jan 09, 2012 12.38 12.38 12.38 12.38 0 +0.08(+0.65%)
Jan 06, 2012 12.30 12.30 12.30 12.30 0 -0.06(-0.49%)
Jan 05, 2012 12.36 12.42 12.36 12.36 0 -0.06(-0.48%)
Jan 04, 2012 12.42 12.42 12.42 12.42 0 +0.42(+3.50%)
Dec 30, 2011 12.00 12.00 12.00 12.00 0 +0.17(+1.44%)
Dec 28, 2011 11.83 11.83 11.83 11.83 0 -0.18(-1.50%)
Dec 27, 2011 12.01 12.01 12.01 12.01 0 -0.01(-0.08%)
Dec 23, 2011 12.02 12.02 12.02 12.02 0 +0.08(+0.67%)
Dec 22, 2011 11.94 11.94 11.94 11.94 0 -0.66(-5.24%)
Dec 20, 2011 12.60 12.60 12.60 12.60 0 +0.52(+4.30%)
Dec 19, 2011 12.08 12.08 12.08 12.08 0 -0.17(-1.39%)
Dec 16, 2011 12.20 12.25 12.25 12.25 0 +0.05(+0.41%)
Dec 15, 2011 12.20 12.20 12.20 12.20 0 +0.06(+0.49%)
Dec 14, 2011 12.14 12.14 12.14 12.14 0 -0.25(-2.02%)
Dec 13, 2011 12.62 12.62 12.39 12.39 0 -0.23(-1.82%)
Dec 12, 2011 12.62 12.62 12.62 12.62 0 -0.36(-2.77%)
Dec 09, 2011 12.98 12.98 12.98 12.98 0 +0.31(+2.45%)
Dec 08, 2011 12.68 12.68 12.67 12.67 0 -0.44(-3.36%)
Dec 07, 2011 13.11 13.11 13.11 13.11 0 -0.02(-0.15%)
Dec 06, 2011 13.13 13.13 13.13 13.13 0 +0.11(+0.84%)
Dec 02, 2011 13.02 13.02 13.02 0 -0.06(-0.46%)
Nov 30, 2011 13.08 13.08 13.08 0 +0.67(+5.40%)
Nov 29, 2011 12.41 12.41 12.41 0 +0.02(+0.16%)
Nov 28, 2011 12.39 12.39 12.39 12.39 0 +0.56(+4.73%)
Nov 25, 2011 11.83 11.83 11.83 11.83 0 -0.04(-0.34%)
Nov 23, 2011 12.26 11.87 11.87 11.87 0 -0.39(-3.18%)
Nov 22, 2011 12.26 12.26 12.26 12.26 0 -0.11(-0.89%)
Nov 21, 2011 12.37 12.37 12.37 12.37 0 -0.33(-2.60%)
Nov 18, 2011 12.70 12.70 12.70 12.70 0 +0.03(+0.24%)
Nov 17, 2011 12.67 12.67 12.67 12.67 0 -0.22(-1.71%)
Nov 16, 2011 12.89 12.89 12.89 12.89 0 -0.22(-1.68%)
Nov 15, 2011 13.11 13.11 13.11 13.11 0 +0.01(+0.08%)
Nov 14, 2011 13.10 13.27 13.10 13.10 0 -0.17(-1.28%)
Nov 11, 2011 13.27 13.27 13.27 13.27 0 +0.38(+2.95%)
Nov 10, 2011 12.89 12.89 12.78 12.89 0 +0.11(+0.86%)
Nov 09, 2011 12.78 12.78 12.78 12.78 0 -0.65(-4.84%)
Nov 08, 2011 13.43 13.43 13.30 13.43 0 +0.17(+1.28%)
Nov 04, 2011 13.26 13.26 13.26 0 -0.11(-0.82%)
Nov 03, 2011 13.37 13.37 13.01 13.37 0 +0.36(+2.77%)
Nov 02, 2011 13.01 13.01 13.01 13.01 0 +0.25(+1.96%)
Nov 01, 2011 12.76 12.76 12.76 12.76 0 -0.45(-3.41%)
Oct 31, 2011 13.21 13.84 13.21 13.21 0 -0.63(-4.55%)
Oct 28, 2011 13.84 13.84 13.84 13.84 0 -0.04(-0.29%)
Oct 27, 2011 13.88 13.88 13.88 13.88 0 +0.74(+5.63%)
Oct 26, 2011 13.14 13.14 13.14 13.14 0 +0.10(+0.77%)
Oct 25, 2011 13.04 13.04 13.04 13.04 0 -0.21(-1.58%)
Oct 24, 2011 13.25 13.25 13.25 13.25 0 +0.32(+2.47%)
Oct 21, 2011 12.93 12.93 12.93 12.93 0 +0.27(+2.13%)
Oct 20, 2011 12.68 12.66 12.66 12.66 0 -0.02(-0.16%)
Oct 19, 2011 12.68 12.68 12.68 12.68 0 -0.24(-1.86%)
Oct 18, 2011 12.92 12.92 12.92 12.92 0 +0.37(+2.95%)
Oct 17, 2011 12.55 12.93 12.55 12.55 0 -0.38(-2.94%)
Oct 14, 2011 12.93 12.93 12.93 12.93 0 +0.22(+1.73%)
Oct 13, 2011 12.71 12.71 12.71 12.71 0 +0.27(+2.17%)
Oct 11, 2011 12.44 12.44 12.44 0 +0.06(+0.48%)
Oct 10, 2011 12.38 12.38 12.38 12.38 0 +0.53(+4.47%)
Oct 07, 2011 11.85 11.85 11.85 11.85 0 -0.02(-0.17%)
Oct 06, 2011 11.87 11.87 11.87 11.87 0 +0.34(+2.95%)
Oct 05, 2011 11.26 11.53 11.53 11.53 0 +0.48(+4.34%)
Oct 03, 2011 11.05 11.05 11.05 11.05 0 -0.50(-4.33%)
Sep 30, 2011 11.55 11.55 11.55 11.55 0 -0.42(-3.51%)
Sep 29, 2011 11.97 11.97 11.97 11.97 0 +0.22(+1.87%)
Sep 28, 2011 11.75 12.03 11.75 11.75 0 -0.28(-2.33%)
Sep 27, 2011 12.03 12.03 12.03 12.03 0 +0.30(+2.56%)
Sep 26, 2011 11.73 11.73 11.52 11.73 0 +0.21(+1.82%)
Sep 23, 2011 11.52 11.52 11.52 11.52 0 +0.06(+0.52%)
Sep 22, 2011 11.46 11.46 11.46 11.46 0 -0.49(-4.10%)
Sep 21, 2011 11.95 12.40 11.95 11.95 0 -0.45(-3.63%)
Sep 20, 2011 12.40 12.40 12.40 12.40 0 -0.15(-1.20%)
Sep 19, 2011 12.55 12.73 12.55 12.55 0 -0.18(-1.41%)
Sep 16, 2011 12.73 12.73 12.73 12.73 0 +0.38(+3.08%)
Sep 14, 2011 12.35 12.35 12.35 12.35 0 +0.25(+2.07%)
Sep 13, 2011 12.10 12.10 12.10 12.10 0 +0.20(+1.68%)
Sep 09, 2011 11.90 11.90 11.90 11.90 0 -0.48(-3.88%)
Sep 08, 2011 12.38 12.65 12.38 12.38 0 -0.27(-2.13%)
Sep 07, 2011 12.65 12.65 12.14 12.65 0 +0.51(+4.20%)
Sep 06, 2011 12.14 12.62 12.14 12.14 0 -0.48(-3.80%)
Sep 02, 2011 12.63 12.63 12.62 12.62 0 -0.45(-3.44%)
Sep 01, 2011 13.07 13.07 13.07 13.07 0 -0.17(-1.28%)
Aug 31, 2011 13.24 13.24 13.24 13.24 0 +0.28(+2.16%)
Aug 30, 2011 12.96 12.96 12.96 12.96 0 +0.11(+0.86%)
Aug 29, 2011 12.86 12.86 12.85 12.85 0 +0.39(+3.13%)
Aug 26, 2011 12.46 12.46 12.46 12.46 0 +0.26(+2.13%)
Aug 25, 2011 12.20 12.20 12.20 0 -0.01(-0.08%)
Aug 23, 2011 12.21 12.21 12.21 0 +0.39(+3.30%)
Aug 22, 2011 11.82 11.82 11.82 0 +0.03(+0.25%)
Aug 19, 2011 11.79 11.79 11.79 0 -1.18(-9.10%)
Aug 17, 2011 12.97 12.97 12.97 0 -0.03(-0.23%)
Aug 16, 2011 13.00 13.00 13.00 13.00 0 -0.26(-1.96%)
Aug 15, 2011 13.26 13.26 12.98 13.26 0 +0.28(+2.16%)
Aug 12, 2011 12.99 12.99 12.98 12.98 0 +0.25(+1.96%)
Aug 11, 2011 12.73 12.73 12.73 12.73 0 +0.60(+4.95%)
Aug 10, 2011 12.13 12.96 12.13 12.13 0 +0.04(+0.33%)
Aug 08, 2011 12.09 12.09 12.09 12.09 0 -1.13(-8.55%)
Aug 05, 2011 13.24 13.24 13.22 13.22 0 +0.00(+0.00%)
Aug 04, 2011 13.23 13.22 13.22 13.22 0 -1.03(-7.23%)
Aug 03, 2011 14.26 14.25 14.25 14.25 0 +0.03(+0.21%)
Aug 02, 2011 14.22 14.22 14.22 14.22 0 -0.59(-3.98%)
Aug 01, 2011 14.82 14.82 14.81 14.81 0 -0.20(-1.33%)
Jul 29, 2011 15.01 15.01 15.01 15.01 0 +0.03(+0.20%)
Jul 28, 2011 14.98 14.98 14.98 0 -0.13(-0.86%)
Jul 27, 2011 15.11 15.11 15.11 15.11 0 -0.72(-4.55%)
Jul 25, 2011 15.83 15.83 15.83 0 -0.01(-0.06%)
Jul 22, 2011 15.84 15.84 15.84 15.84 0 -0.15(-0.94%)
Jul 21, 2011 15.99 15.99 15.99 15.99 0 +0.19(+1.20%)
Jul 20, 2011 15.80 15.80 15.80 15.80 0 +0.16(+1.02%)
Jul 19, 2011 15.64 15.64 15.41 15.64 0 +0.23(+1.49%)
Jul 18, 2011 15.41 15.41 15.41 15.41 0 -0.28(-1.78%)
Jul 15, 2011 15.69 15.69 15.69 15.69 0 +0.04(+0.26%)
Jul 14, 2011 15.65 15.65 15.65 15.65 0 +0.08(+0.51%)
Jul 12, 2011 15.57 15.57 15.57 0 -0.12(-0.76%)
Jul 11, 2011 15.69 15.69 15.69 0 -0.40(-2.49%)
Jul 08, 2011 16.09 16.09 16.09 0 -0.23(-1.41%)
Jul 07, 2011 16.32 16.32 16.32 16.32 0 +0.12(+0.74%)
Jul 06, 2011 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jul 05, 2011 16.20 16.20 16.20 16.20 0 -0.11(-0.67%)
Jul 01, 2011 16.31 16.31 16.31 16.31 0 +0.22(+1.37%)
Jun 30, 2011 16.09 16.09 16.09 16.09 0 +0.29(+1.84%)
Jun 29, 2011 15.80 15.80 15.80 15.80 0 +0.17(+1.09%)
Jun 28, 2011 15.63 15.63 15.63 15.63 0 +0.18(+1.17%)
Jun 27, 2011 15.45 15.45 15.30 15.45 0 +0.15(+0.98%)
Jun 24, 2011 15.30 15.30 15.30 15.30 0 -0.11(-0.71%)
Jun 23, 2011 15.41 15.41 15.41 0 -0.11(-0.71%)
Jun 22, 2011 15.52 15.52 15.52 15.52 0 -0.09(-0.58%)
Jun 21, 2011 15.61 15.61 15.28 15.61 0 +0.33(+2.16%)
Jun 20, 2011 15.28 15.28 15.27 15.28 0 +0.01(+0.07%)
Jun 17, 2011 15.27 15.27 15.27 15.27 0 +0.08(+0.53%)
Jun 16, 2011 15.19 15.19 15.19 0 -0.01(-0.07%)
Jun 15, 2011 15.20 15.20 15.20 0 -0.31(-2.00%)
Jun 14, 2011 15.51 15.51 15.22 15.51 0 +0.33(+2.17%)
Jun 13, 2011 15.18 15.18 15.17 15.18 0 +0.01(+0.07%)
Jun 10, 2011 15.17 15.17 15.17 15.17 0 -0.28(-1.81%)
Jun 09, 2011 15.45 15.45 15.45 15.45 0 -0.10(-0.64%)
Jun 07, 2011 15.55 15.55 15.55 0 +0.01(+0.06%)
Jun 06, 2011 15.54 15.68 15.54 15.54 0 -0.14(-0.89%)
Jun 03, 2011 15.68 15.68 15.68 15.68 0 +0.03(+0.19%)
May 24, 2011 15.65 15.65 15.65 15.65 0 -0.01(-0.06%)
May 23, 2011 15.66 15.66 15.66 15.66 0 -0.33(-2.06%)
May 20, 2011 15.99 15.99 15.99 15.99 0 -0.22(-1.36%)
May 19, 2011 16.21 16.21 16.05 16.21 0 +0.16(+1.00%)
May 18, 2011 16.05 16.05 16.05 16.05 0 +0.12(+0.75%)
May 17, 2011 15.93 16.13 15.93 15.93 0 -0.20(-1.24%)
May 16, 2011 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
May 13, 2011 16.13 16.13 16.13 16.13 0 -0.20(-1.22%)
May 12, 2011 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
May 11, 2011 16.33 16.53 16.33 16.33 0 -0.20(-1.21%)
May 10, 2011 16.53 16.53 16.35 16.53 0 +0.18(+1.10%)
May 09, 2011 16.36 16.36 16.31 16.35 0 +0.04(+0.25%)
May 06, 2011 16.32 16.31 16.31 16.31 0 +0.12(+0.74%)
May 05, 2011 16.19 16.19 16.19 16.19 0 -0.18(-1.10%)
May 04, 2011 16.37 16.37 16.37 16.37 0 -0.24(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.