Putnam High Yield Fund Class Y (PHAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.72
0.00 (0.00%)
Mar 7, 2025, 4:00 PM EST
PHAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Mar 7, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Mar 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% |
| Mar 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.17% |
| Mar 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% |
| Mar 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% |
| Feb 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% |
| Feb 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% |
| Feb 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.35% |
| Feb 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Feb 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.52% |
| Feb 21, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Feb 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - |
| Feb 19, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - |
| Feb 18, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - |
| Feb 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 0.17% |
| Feb 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.17% |
| Feb 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Feb 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.17% |
| Feb 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.17% |
| Feb 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.17% |
| Feb 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - |
| Feb 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.17% |
| Feb 4, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 0.17% |
| Feb 3, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -0.17% |
| Jan 31, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Jan 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 0.17% |
| Jan 29, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
| Jan 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
| Jan 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
| Jan 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | 0.17% |
| Jan 23, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | -0.52% |
| Jan 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | - |
| Jan 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0.35% |
| Jan 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 0.17% |
| Jan 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.18% |
| Jan 15, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.53% |
| Jan 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.63 | 0.18% |
| Jan 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | -0.35% |
| Jan 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | -0.18% |
| Jan 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.18% |
| Jan 7, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.17% |
| Jan 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.18% |
| Jan 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.18% |
| Jan 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | 0.18% |
| Dec 31, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | - |
| Dec 30, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | - |
| Dec 27, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | - |
| Dec 26, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | - |
| Dec 24, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | 0.18% |