Putnam High Yield Y (PHAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.65
-0.02 (-0.35%)
At close: Oct 14, 2026
PHAYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% |
| Oct 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.35% |
| Oct 13, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% |
| Oct 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Oct 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% |
| Oct 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Oct 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% |
| Oct 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% |
| Oct 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Oct 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% |
| Oct 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% |
| Sep 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% |
| Sep 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Sep 28, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.53% |
| Sep 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.21% |
| Sep 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -0.35% |
| Sep 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -0.52% |
| Sep 22, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | - |
| Sep 21, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 0.17% |
| Sep 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -0.17% |
| Sep 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 0.17% |
| Sep 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 0.17% |
| Sep 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | -0.17% |
| Sep 14, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -0.35% |
| Sep 11, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | 0.17% |
| Sep 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | -0.35% |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.35% |
| Sep 8, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | - |
| Sep 4, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | - |
| Sep 3, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | - |
| Sep 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.17% |
| Sep 1, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | -0.17% |
| Aug 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -0.17% |
| Aug 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
| Aug 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
| Aug 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | -0.03% |
| Aug 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | 0.17% |
| Aug 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| Aug 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.17% |
| Aug 20, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | -0.17% |
| Aug 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.17% |
| Aug 18, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | -0.17% |
| Aug 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| Aug 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -0.17% |
| Aug 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | 0.17% |
| Aug 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.17% |
| Aug 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | - |
| Aug 10, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | -0.17% |
| Aug 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.33% |
| Aug 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | -0.16% |