Putnam Global Health Care R (PHSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.52
+0.36 (0.72%)
Aug 22, 2025, 4:00 PM EDT
PHSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.11% |
| Aug 25, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -1.58% |
| Aug 22, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.72% |
| Aug 21, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.26% |
| Aug 20, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.64% |
| Aug 19, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.44% |
| Aug 18, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.14% |
| Aug 15, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.76% |
| Aug 14, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.72% |
| Aug 13, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1.38% |
| Aug 12, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.82% |
| Aug 11, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.23% |
| Aug 8, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.66% |
| Aug 7, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.76% |
| Aug 6, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.47% |
| Aug 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Aug 4, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.22% |
| Aug 1, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.06% |
| Jul 31, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -1.94% |
| Jul 30, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.17% |
| Jul 29, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.25% |
| Jul 28, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.89% |
| Jul 25, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.33% |
| Jul 24, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.51% |
| Jul 23, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 2.24% |
| Jul 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.37% |
| Jul 21, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.48% |
| Jul 18, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.69% |
| Jul 17, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.03% |
| Jul 16, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.96% |
| Jul 15, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.63% |
| Jul 14, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.31% |
| Jul 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.91% |
| Jul 10, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.47% |
| Jul 9, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.99% |
| Jul 8, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.06% |
| Jul 7, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.66% |
| Jul 3, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.29% |
| Jul 2, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.49% |
| Jul 1, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.80% |
| Jun 30, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.64% |
| Jun 27, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.31% |
| Jun 26, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.37% |
| Jun 25, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.45% |
| Jun 24, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.12% |
| Jun 23, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.35% |
| Jun 20, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.56% |
| Jun 18, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.27% |
| Jun 17, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -1.67% |
| Jun 16, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.57% |