PGILX Fund Historical Price Quotes NMFQS:PGILX
Large Blend | Putnam
$38.32
↓
$-0.38 (-0.98%)
Last Updated: Mar 22, 2026
PGILX Historical Data
You're viewing historical data for Putnam Focused Equity Fund Class Y (PGILX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $39.17 | $39.17 | $39.17 | $39.17 | 0 |
| 2025-12-24 | $39.15 | $39.15 | $39.15 | $39.15 | 0 |
| 2025-12-23 | $39.02 | $39.02 | $39.02 | $39.02 | 0 |
| 2025-12-22 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
| 2025-12-19 | $41.67 | $41.67 | $41.67 | $41.67 | 0 |
| 2025-12-18 | $41.32 | $41.32 | $41.32 | $41.32 | 0 |
| 2025-12-17 | $40.90 | $40.90 | $40.90 | $40.90 | 0 |
| 2025-12-16 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2025-12-15 | $41.49 | $41.49 | $41.49 | $41.49 | 0 |
| 2025-12-12 | $41.55 | $41.55 | $41.55 | $41.55 | 0 |
| 2025-12-11 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2025-12-10 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2025-12-09 | $41.70 | $41.70 | $41.70 | $41.70 | 0 |
| 2025-12-08 | $41.69 | $41.69 | $41.69 | $41.69 | 0 |
| 2025-12-05 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2025-12-04 | $41.68 | $41.68 | $41.68 | $41.68 | 0 |
| 2025-12-03 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2025-12-02 | $41.54 | $41.54 | $41.54 | $41.54 | 0 |
| 2025-12-01 | $41.49 | $41.49 | $41.49 | $41.49 | 0 |
| 2025-11-28 | $41.73 | $41.73 | $41.73 | $41.73 | 0 |
| 2025-11-26 | $41.52 | $41.52 | $41.52 | $41.52 | 0 |
| 2025-11-25 | $41.18 | $41.18 | $41.18 | $41.18 | 0 |
| 2025-11-24 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2025-11-21 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2025-11-20 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2025-11-19 | $40.30 | $40.30 | $40.30 | $40.30 | 0 |
| 2025-11-18 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
| 2025-11-17 | $40.54 | $40.54 | $40.54 | $40.54 | 0 |
| 2025-11-14 | $40.89 | $40.89 | $40.89 | $40.89 | 0 |
| 2025-11-13 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2025-11-12 | $41.65 | $41.65 | $41.65 | $41.65 | 0 |
| 2025-11-11 | $41.53 | $41.53 | $41.53 | $41.53 | 0 |
| 2025-11-10 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2025-11-07 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2025-11-06 | $40.72 | $40.72 | $40.72 | $40.72 | 0 |
| 2025-11-05 | $41.15 | $41.15 | $41.15 | $41.15 | 0 |
| 2025-11-04 | $41.08 | $41.08 | $41.08 | $41.08 | 0 |
| 2025-11-03 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2025-10-31 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2025-10-30 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2025-10-29 | $41.63 | $41.63 | $41.63 | $41.63 | 0 |
| 2025-10-28 | $41.42 | $41.42 | $41.42 | $41.42 | 0 |
| 2025-10-27 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2025-10-24 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2025-10-23 | $40.44 | $40.44 | $40.44 | $40.44 | 0 |
| 2025-10-22 | $40.26 | $40.26 | $40.26 | $40.26 | 0 |
| 2025-10-21 | $40.47 | $40.47 | $40.47 | $40.47 | 0 |
| 2025-10-20 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2025-10-17 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2025-10-16 | $39.84 | $39.84 | $39.84 | $39.84 | 0 |
| 2025-10-15 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |