Putnam High Yield R (PFJAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.17
+0.02 (0.39%)
At close: Oct 15, 2026
PFJAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% |
| Oct 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% |
| Oct 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% |
| Oct 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Oct 9, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% |
| Oct 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Oct 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% |
| Oct 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% |
| Oct 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Oct 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% |
| Oct 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.19% |
| Sep 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Sep 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% |
| Sep 28, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% |
| Sep 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.10% |
| Sep 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.20 | -0.36% |
| Sep 23, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.21 | -0.57% |
| Sep 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | - |
| Sep 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | - |
| Sep 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | - |
| Sep 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | 0.19% |
| Sep 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | - |
| Sep 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.23 | -0.19% |
| Sep 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.24 | -0.19% |
| Sep 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | - |
| Sep 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.25 | -0.38% |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | -0.19% |
| Sep 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Sep 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Sep 3, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Sep 2, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Sep 1, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | -0.19% |
| Aug 31, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - |
| Aug 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | -0.19% |
| Aug 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 0.19% |
| Aug 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | -0.09% |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.19% |
| Aug 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | - |
| Aug 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.19% |
| Aug 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -0.19% |
| Aug 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.19% |
| Aug 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -0.19% |
| Aug 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | - |
| Aug 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | -0.19% |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.19% |
| Aug 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.19% |
| Aug 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |
| Aug 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -0.19% |
| Aug 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.19% |
| Aug 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |