Putnam High Yield R (PFJAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.34
-0.01 (-0.19%)
At close: Aug 14, 2026
PFJAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| Aug 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| Aug 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Aug 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% |
| Aug 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| Aug 6, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Aug 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Aug 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.38% |
| Aug 3, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.38% |
| Jul 31, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jul 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jul 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jul 28, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.11% |
| Jul 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Jul 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | - |
| Jul 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | -0.38% |
| Jul 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -0.19% |
| Jul 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 15, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.19% |
| Jul 14, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | - |
| Jul 13, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -0.19% |
| Jul 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 9, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.19% |
| Jul 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -0.19% |
| Jul 7, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| Jul 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.19% |
| Jul 1, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | - |
| Jun 30, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | - |
| Jun 29, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 0.19% |
| Jun 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | - |
| Jun 25, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | -0.13% |
| Jun 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.19% |
| Jun 23, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | -0.19% |
| Jun 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -0.19% |
| Jun 18, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | 0.19% |
| Jun 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | -0.19% |
| Jun 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| Jun 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | 0.19% |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.30 | 0.19% |
| Jun 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.38% |
| Jun 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.27 | -0.19% |
| Jun 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |
| Jun 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | - |
| Jun 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -0.19% |
| Jun 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | - |