Putnam High Yield Fund Class R6 Shares (PHYUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.75
+0.01 (0.17%)
At close: Apr 2, 2026
PHYUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% |
| Mar 31, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% |
| Mar 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Mar 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% |
| Mar 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.35% |
| Mar 24, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% |
| Mar 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% |
| Mar 20, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% |
| Mar 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% |
| Mar 18, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Mar 17, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% |
| Mar 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Mar 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% |
| Mar 12, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.52% |
| Mar 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% |
| Mar 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.17% |
| Mar 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% |
| Mar 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Mar 4, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% |
| Mar 3, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% |
| Mar 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Feb 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Feb 26, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Feb 25, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% |
| Feb 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% |
| Feb 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
| Feb 20, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
| Feb 19, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | - |
| Feb 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | 0.17% |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.17% |
| Feb 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | 0.17% |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
| Feb 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.17% |
| Feb 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 0.34% |
| Feb 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -0.17% |
| Feb 4, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
| Feb 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
| Feb 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
| Jan 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | - |
| Jan 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | -0.17% |
| Jan 28, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 0.17% |
| Jan 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | -0.51% |
| Jan 26, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - |
| Jan 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | - |
| Jan 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | 0.17% |
| Jan 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.17% |