Putnam High Yield Fund Class M (PHYMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.35
-0.01 (-0.19%)
At close: Apr 25, 2025
PHYMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% |
| Apr 25, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% |
| Apr 24, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% |
| Apr 23, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% |
| Apr 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% |
| Apr 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% |
| Apr 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% |
| Apr 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Apr 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% |
| Apr 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.79% |
| Apr 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| Apr 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% |
| Apr 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% |
| Apr 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.79% |
| Apr 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% |
| Apr 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% |
| Apr 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% |
| Apr 1, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% |
| Mar 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Mar 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% |
| Mar 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Mar 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% |
| Mar 25, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Mar 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.38% |
| Mar 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% |
| Mar 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% |
| Mar 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% |
| Mar 18, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% |
| Mar 14, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.19% |
| Mar 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% |
| Mar 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 11, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Mar 10, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% |
| Mar 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Mar 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% |
| Mar 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Mar 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.38% |
| Mar 3, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Feb 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| Feb 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% |
| Feb 26, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| Feb 25, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.19% |
| Feb 24, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| Feb 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Feb 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Feb 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| Feb 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 0.19% |