Putnam High Yield Fund Class Y (PHAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.77
0.00 (0.00%)
At close: Jun 27, 2025
PHAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% |
| Jun 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Jun 26, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Jun 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | -0.35% |
| Jun 24, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 0.17% |
| Jun 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 0.17% |
| Jun 20, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 0.17% |
| Jun 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.17% |
| Jun 17, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.17% |
| Jun 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.17% |
| Jun 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.17% |
| Jun 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - |
| Jun 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.17% |
| Jun 10, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Jun 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 0.17% |
| Jun 6, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
| Jun 5, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | - |
| Jun 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | 0.17% |
| Jun 3, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 0.18% |
| Jun 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
| May 30, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | 0.18% |
| May 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | 0.18% |
| May 28, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | - |
| May 27, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | -0.18% |
| May 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| May 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | - |
| May 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | -0.35% |
| May 20, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | - |
| May 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | - |
| May 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 0.18% |
| May 15, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - |
| May 14, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | -0.17% |
| May 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 0.18% |
| May 12, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | 0.71% |
| May 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | 0.18% |
| May 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | 0.18% |
| May 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - |
| May 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - |
| May 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -0.18% |
| May 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | 0.35% |
| May 1, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 0.18% |
| Apr 30, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | -0.35% |
| Apr 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.18% |
| Apr 28, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | - |
| Apr 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | -0.18% |
| Apr 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.36% |
| Apr 23, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | 0.72% |
| Apr 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.56 | 0.54% |
| Apr 21, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | -0.54% |
| Apr 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.56 | 0.36% |