Putnam Global Health Care R (PHSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.75
-0.46 (-0.86%)
Oct 29, 2025, 4:00 PM EDT
PHSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.27% |
| Oct 29, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.86% |
| Oct 28, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.78% |
| Oct 27, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.51% |
| Oct 24, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.04% |
| Oct 23, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | -0.09% |
| Oct 22, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.62% |
| Oct 21, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.32% |
| Oct 20, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.57% |
| Oct 17, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.67% |
| Oct 16, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.11% |
| Oct 15, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.32% |
| Oct 14, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.31% |
| Oct 13, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | -0.15% |
| Oct 10, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -1.26% |
| Oct 9, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.09% |
| Oct 8, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.13% |
| Oct 7, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 0.09% |
| Oct 6, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -0.32% |
| Oct 3, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.18% |
| Oct 2, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.42% |
| Oct 1, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 3.21% |
| Sep 30, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 2.24% |
| Sep 29, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.26% |
| Sep 26, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.99% |
| Sep 25, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.79% |
| Sep 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.36% |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.04% |
| Sep 22, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.14% |
| Sep 19, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.28% |
| Sep 18, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.26% |
| Sep 17, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.18% |
| Sep 16, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.08% |
| Sep 15, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.87% |
| Sep 12, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -1.07% |
| Sep 11, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 1.24% |
| Sep 10, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.84% |
| Sep 9, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.45% |
| Sep 8, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.02% |
| Sep 5, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.34% |
| Sep 4, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.32% |
| Sep 3, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.10% |
| Sep 2, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.14% |
| Aug 29, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.48% |
| Aug 28, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.20% |
| Aug 27, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.04% |
| 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% |