Putnam High Yield Y (PHAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.84
-0.01 (-0.17%)
At close: Jul 8, 2026
PHAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% |
| Jul 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% |
| Jul 2, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jul 1, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jun 30, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Jun 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% |
| Jun 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Jun 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.09% |
| Jun 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| Jun 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | -0.17% |
| Jun 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | - |
| Jun 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | - |
| Jun 17, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.84 | -0.17% |
| Jun 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | - |
| Jun 15, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.85 | 0.34% |
| Jun 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 0.17% |
| Jun 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 0.35% |
| Jun 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.80 | -0.17% |
| Jun 9, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | - |
| Jun 8, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | - |
| Jun 5, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | -0.17% |
| Jun 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | - |
| Jun 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | -0.17% |
| Jun 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| Jun 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| May 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 0.17% |
| May 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.82 | 0.17% |
| May 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | - |
| May 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.81 | 0.31% |
| May 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | - |
| May 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | 0.17% |
| May 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | 0.35% |
| May 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.76 | -0.17% |
| May 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | -0.17% |
| May 15, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | -0.35% |
| May 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | 0.17% |
| May 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | - |
| May 12, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | -0.17% |
| May 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -0.17% |
| May 8, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | 0.17% |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.80 | -0.17% |
| May 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.81 | 0.35% |
| May 5, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | - |
| May 4, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | - |
| May 1, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | 0.17% |
| Apr 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | 0.17% |
| Apr 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.77 | -0.17% |
| Apr 28, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.78 | -0.17% |
| Apr 27, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.79 | -0.03% |