Putnam High Yield R6 (PHYUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.79
-0.03 (-0.52%)
At close: Aug 26, 2026
PHYUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.03% |
| Aug 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.17% |
| Aug 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | - |
| Aug 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | - |
| Aug 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | - |
| Aug 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | 0.17% |
| Aug 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.17% |
| Aug 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | -0.17% |
| Aug 14, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | - |
| Aug 13, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.17% |
| Aug 12, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | 0.17% |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Aug 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.17% |
| Aug 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | 0.17% |
| Aug 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Aug 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | - |
| Aug 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 0.35% |
| Aug 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 0.35% |
| Jul 31, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - |
| Jul 30, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 0.17% |
| Jul 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -0.17% |
| Jul 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 0.14% |
| Jul 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Jul 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| Jul 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | -0.33% |
| Jul 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -0.17% |
| Jul 21, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | - |
| Jul 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | - |
| Jul 17, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | - |
| Jul 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | - |
| Jul 15, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.17% |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Jul 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -0.17% |
| Jul 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | - |
| Jul 9, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.17% |
| Jul 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -0.17% |
| Jul 7, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | - |
| Jul 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.17% |
| Jul 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Jul 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | - |
| Jun 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | 0.17% |
| Jun 26, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | - |
| Jun 25, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | -0.09% |
| Jun 24, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 0.17% |
| Jun 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.73 | -0.17% |
| Jun 22, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | -0.17% |
| Jun 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | 0.17% |
| Jun 17, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | -0.17% |
| Jun 16, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | - |