Putnam High Yield Fund Class R (PFJAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.29
+0.01 (0.19%)
Feb 26, 2025, 4:00 PM EST
PFJAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 11, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Mar 10, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% |
| Mar 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Mar 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% |
| Mar 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Mar 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% |
| Mar 3, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Feb 28, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% |
| Feb 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% |
| Feb 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| Feb 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Feb 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| Feb 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Feb 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Feb 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Feb 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.19% |
| Feb 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 0.19% |
| Feb 12, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | -0.19% |
| Feb 11, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | - |
| Feb 10, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | - |
| Feb 7, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | - |
| Feb 6, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | - |
| Feb 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 0.19% |
| Feb 4, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 0.19% |
| Feb 3, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | -0.19% |
| Jan 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | - |
| Jan 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | - |
| Jan 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | - |
| Jan 28, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.26 | 0.19% |
| Jan 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | - |
| Jan 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | - |
| Jan 23, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | -0.38% |
| Jan 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
| Jan 21, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 0.19% |
| Jan 17, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | 0.19% |
| Jan 16, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | 0.19% |
| Jan 15, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 0.57% |
| Jan 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | 0.19% |
| Jan 13, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.17 | -0.19% |
| Jan 10, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.18 | -0.38% |
| Jan 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | - |
| Jan 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | -0.19% |
| Jan 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | - |
| Jan 3, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.21 | 0.19% |
| Jan 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.19% |
| Dec 31, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | - |
| Dec 30, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | - |
| Dec 27, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.19 | - |