Putnam Global Health Care Fund Class R (PHSRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.06
-0.90 (-1.84%)
May 8, 2025, 4:00 PM EDT
PHSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -1.02% |
| May 8, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -1.84% |
| May 7, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.25% |
| May 6, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -2.81% |
| May 5, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.26% |
| May 2, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.84% |
| May 1, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -2.96% |
| Apr 30, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.95% |
| Apr 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.60% |
| Apr 28, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.54% |
| Apr 25, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.65% |
| Apr 24, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.24% |
| Apr 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.47% |
| Apr 22, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.29% |
| Apr 21, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.57% |
| Apr 17, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.51% |
| Apr 16, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.73% |
| Apr 15, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.46% |
| Apr 14, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 1.22% |
| Apr 11, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.95% |
| Apr 10, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -1.99% |
| Apr 9, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 3.69% |
| Apr 8, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.57% |
| Apr 7, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.00% |
| Apr 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.73% |
| Apr 3, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.41% |
| Apr 2, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.59% |
| Apr 1, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -1.73% |
| Mar 31, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.13% |
| Mar 28, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.15% |
| Mar 27, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.17% |
| Mar 26, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.90% |
| Mar 25, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -1.23% |
| Mar 24, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.49% |
| Mar 21, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.34% |
| Mar 20, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.09% |
| Mar 19, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.21% |
| Mar 18, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.23% |
| Mar 17, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 1.65% |
| Mar 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.76% |
| Mar 13, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.60% |
| Mar 12, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.06% |
| Mar 11, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.59% |
| Mar 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.19% |
| Mar 7, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.50% |
| Mar 6, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.83% |
| Mar 5, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 1.27% |
| Mar 4, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.74% |
| Mar 3, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.09% |
| Feb 28, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 1.34% |