PGIOX Fund Historical Price Quotes NMFQS:PGIOX
Large Blend | Putnam
$36.52
↑
$0.33 (0.91%)
Last Updated: Mar 20, 2026
PGIOX Historical Data
You're viewing historical data for Putnam Focused Equity Fund Class R (PGIOX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $36.78 | $36.78 | $36.78 | $36.78 | 0 |
| 2025-12-24 | $36.76 | $36.76 | $36.76 | $36.76 | 0 |
| 2025-12-23 | $36.64 | $36.64 | $36.64 | $36.64 | 0 |
| 2025-12-22 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2025-12-19 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
| 2025-12-18 | $38.81 | $38.81 | $38.81 | $38.81 | 0 |
| 2025-12-17 | $38.42 | $38.42 | $38.42 | $38.42 | 0 |
| 2025-12-16 | $38.92 | $38.92 | $38.92 | $38.92 | 0 |
| 2025-12-15 | $38.97 | $38.97 | $38.97 | $38.97 | 0 |
| 2025-12-12 | $39.03 | $39.03 | $39.03 | $39.03 | 0 |
| 2025-12-11 | $39.50 | $39.50 | $39.50 | $39.50 | 0 |
| 2025-12-10 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2025-12-09 | $39.17 | $39.17 | $39.17 | $39.17 | 0 |
| 2025-12-08 | $39.17 | $39.17 | $39.17 | $39.17 | 0 |
| 2025-12-05 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2025-12-04 | $39.16 | $39.16 | $39.16 | $39.16 | 0 |
| 2025-12-03 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2025-12-02 | $39.03 | $39.03 | $39.03 | $39.03 | 0 |
| 2025-12-01 | $38.98 | $38.98 | $38.98 | $38.98 | 0 |
| 2025-11-28 | $39.21 | $39.21 | $39.21 | $39.21 | 0 |
| 2025-11-26 | $39.01 | $39.01 | $39.01 | $39.01 | 0 |
| 2025-11-25 | $38.69 | $38.69 | $38.69 | $38.69 | 0 |
| 2025-11-24 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2025-11-21 | $37.63 | $37.63 | $37.63 | $37.63 | 0 |
| 2025-11-20 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2025-11-19 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2025-11-18 | $37.70 | $37.70 | $37.70 | $37.70 | 0 |
| 2025-11-17 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2025-11-14 | $38.42 | $38.42 | $38.42 | $38.42 | 0 |
| 2025-11-13 | $38.46 | $38.46 | $38.46 | $38.46 | 0 |
| 2025-11-12 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
| 2025-11-11 | $39.02 | $39.02 | $39.02 | $39.02 | 0 |
| 2025-11-10 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2025-11-07 | $38.30 | $38.30 | $38.30 | $38.30 | 0 |
| 2025-11-06 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2025-11-05 | $38.67 | $38.67 | $38.67 | $38.67 | 0 |
| 2025-11-04 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2025-11-03 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2025-10-31 | $38.82 | $38.82 | $38.82 | $38.82 | 0 |
| 2025-10-30 | $38.66 | $38.66 | $38.66 | $38.66 | 0 |
| 2025-10-29 | $39.13 | $39.13 | $39.13 | $39.13 | 0 |
| 2025-10-28 | $38.93 | $38.93 | $38.93 | $38.93 | 0 |
| 2025-10-27 | $38.77 | $38.77 | $38.77 | $38.77 | 0 |
| 2025-10-24 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2025-10-23 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2025-10-22 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2025-10-21 | $38.04 | $38.04 | $38.04 | $38.04 | 0 |
| 2025-10-20 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2025-10-17 | $37.65 | $37.65 | $37.65 | $37.65 | 0 |
| 2025-10-16 | $37.46 | $37.46 | $37.46 | $37.46 | 0 |
| 2025-10-15 | $37.73 | $37.73 | $37.73 | $37.73 | 0 |