Putnam High Yield Fund Class M (PHYMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.34
+0.02 (0.38%)
At close: Jun 11, 2026
PHYMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% |
| Jun 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% |
| Jun 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jun 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jun 5, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.19% |
| Jun 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jun 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% |
| Jun 2, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Jun 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| May 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| May 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| May 27, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| May 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.30% |
| May 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| May 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.19% |
| May 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 0.38% |
| May 19, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | -0.19% |
| May 18, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | -0.19% |
| May 15, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -0.38% |
| May 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 0.19% |
| May 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| May 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | -0.19% |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - |
| May 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | - |
| May 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -0.19% |
| May 6, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | 0.38% |
| May 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| May 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | - |
| May 1, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.19% |
| Apr 30, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 0.19% |
| Apr 29, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.29 | -0.19% |
| Apr 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | -0.19% |
| Apr 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.11% |
| Apr 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| Apr 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| Apr 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | -0.19% |
| Apr 20, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | - |
| Apr 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.32 | 0.19% |
| Apr 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| Apr 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | - |
| Apr 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.31 | 0.38% |
| Apr 13, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.17% |
| Apr 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | -0.17% |
| Apr 9, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.29 | 0.17% |
| Apr 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.28 | 0.57% |
| Apr 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | - |
| Apr 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.25 | 0.19% |
| Apr 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | - |
| Apr 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.24 | 0.38% |