Putnam High Yield Y (PHAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.85
0.00 (0.00%)
At close: Dec 5, 2025
PHAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% |
| Dec 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Dec 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.17% |
| Nov 28, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Nov 26, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% |
| Nov 25, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% |
| Nov 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% |
| Nov 21, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | - |
| Nov 20, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | 0.17% |
| Nov 19, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.78 | - |
| Nov 18, 2025 | 5.78 | 5.78 | 5.78 | 5.81 | 5.78 | -0.17% |
| Nov 17, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | - |
| Nov 14, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | - |
| Nov 13, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | -0.34% |
| Nov 12, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.81 | - |
| Nov 11, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.81 | - |
| Nov 10, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.81 | 0.34% |
| Nov 7, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | - |
| Nov 6, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | - |
| Nov 5, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | - |
| Nov 4, 2025 | 5.79 | 5.79 | 5.79 | 5.82 | 5.79 | -0.17% |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.83 | 5.80 | - |
| Oct 31, 2025 | 5.80 | 5.80 | 5.80 | 5.83 | 5.80 | -0.17% |
| Oct 30, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.81 | -0.17% |
| Oct 29, 2025 | 5.82 | 5.82 | 5.82 | 5.85 | 5.82 | - |
| Oct 28, 2025 | 5.82 | 5.82 | 5.82 | 5.85 | 5.82 | -0.51% |
| Oct 27, 2025 | 5.82 | 5.82 | 5.82 | 5.88 | 5.82 | 0.17% |
| Oct 24, 2025 | 5.81 | 5.81 | 5.81 | 5.87 | 5.81 | 0.34% |
| Oct 23, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | - |
| Oct 22, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | - |
| Oct 21, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | - |
| Oct 20, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | 0.17% |
| Oct 17, 2025 | 5.78 | 5.78 | 5.78 | 5.84 | 5.78 | - |
| Oct 16, 2025 | 5.78 | 5.78 | 5.78 | 5.84 | 5.78 | - |
| Oct 15, 2025 | 5.78 | 5.78 | 5.78 | 5.84 | 5.78 | 0.34% |
| Oct 14, 2025 | 5.76 | 5.76 | 5.76 | 5.82 | 5.76 | 0.17% |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.81 | 5.75 | 0.17% |
| Oct 10, 2025 | 5.74 | 5.74 | 5.74 | 5.80 | 5.74 | -0.51% |
| Oct 9, 2025 | 5.77 | 5.77 | 5.77 | 5.83 | 5.77 | -0.17% |
| Oct 8, 2025 | 5.78 | 5.78 | 5.78 | 5.84 | 5.78 | -0.17% |
| Oct 7, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | - |
| Oct 6, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | -0.17% |
| Oct 3, 2025 | 5.80 | 5.80 | 5.80 | 5.86 | 5.80 | 0.17% |
| Oct 2, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | - |
| Oct 1, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | 0.17% |
| Sep 30, 2025 | 5.78 | 5.78 | 5.78 | 5.84 | 5.78 | -0.17% |
| Sep 29, 2025 | 5.79 | 5.79 | 5.79 | 5.85 | 5.79 | 0.17% |
| Sep 26, 2025 | 5.78 | 5.78 | 5.78 | 5.84 | 5.78 | 0.17% |