PHYUX Fund Historical Price Quotes NMFQS:PHYUX
High Yield Bond | Putnam
$5.86
↑
$0.00 (0.00%)
Last Updated: Feb 15, 2026
PHYUX Historical Data
You're viewing historical data for Putnam High Yield Fund Class R6 Shares (PHYUX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-24 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2025-12-23 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2025-12-22 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2025-12-19 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2025-12-18 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-12-17 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-16 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-15 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-12 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-11 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-10 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-09 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-12-08 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-05 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-04 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-03 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-12-02 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-12-01 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-28 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-11-26 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-25 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2025-11-24 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2025-11-21 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2025-11-20 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2025-11-19 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2025-11-18 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2025-11-17 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2025-11-14 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-13 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-12 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-11-11 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-11-10 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-11-07 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-06 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-05 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-11-04 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2025-11-03 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2025-10-31 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-10-30 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2025-10-29 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-10-28 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-10-27 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2025-10-24 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2025-10-23 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-10-22 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-10-21 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-10-20 | $5.82 | $5.82 | $5.82 | $5.82 | 0 |
| 2025-10-17 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-10-16 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2025-10-15 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |