Putnam High Yield Fund Class R6 Shares (PHYUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.63
+0.01 (0.18%)
May 8, 2025, 4:00 PM EDT
PHYUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| May 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% |
| May 7, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 6, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 5, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 2, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% |
| May 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% |
| Apr 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% |
| Apr 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 28, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% |
| Apr 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% |
| Apr 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% |
| Apr 23, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% |
| Apr 22, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% |
| Apr 21, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% |
| Apr 17, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% |
| Apr 16, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Apr 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.36% |
| Apr 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.73% |
| Apr 11, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 10, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% |
| Apr 9, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% |
| Apr 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Apr 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% |
| Apr 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.26% |
| Apr 3, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.24% |
| Apr 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% |
| Apr 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.18% |
| Mar 31, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Mar 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% |
| Mar 27, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Mar 26, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.70% |
| Mar 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Mar 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% |
| Mar 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% |
| Mar 19, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% |
| Mar 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% |
| Mar 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% |
| Mar 13, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% |
| Mar 12, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% |
| Mar 10, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% |
| Mar 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Mar 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% |
| Mar 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 4, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% |
| Mar 3, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% |
| Feb 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% |