NYSE:PCF
Putnam High Income Bond Fund Stock Price (Quote)
$6.39
+0.0600 (+0.95%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.19 | $6.79 | Wednesday, 1st May 2024 PCF stock ended at $6.39. This is 0.95% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.472% from a day low at $6.36 to a day high of $6.39. |
| 90 days | $6.19 | $6.96 | |
| 52 weeks | $5.71 | $6.96 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $6.37 | $6.39 | $6.36 | $6.39 | 29 603 |
| Apr 30, 2024 | $6.43 | $6.43 | $6.32 | $6.33 | 137 566 |
| Apr 29, 2024 | $6.42 | $6.43 | $6.37 | $6.41 | 84 281 |
| Apr 26, 2024 | $6.39 | $6.42 | $6.37 | $6.42 | 54 254 |
| Apr 25, 2024 | $6.32 | $6.39 | $6.30 | $6.35 | 156 769 |
| Apr 24, 2024 | $6.30 | $6.37 | $6.28 | $6.36 | 175 365 |
| Apr 23, 2024 | $6.22 | $6.31 | $6.20 | $6.30 | 186 059 |
| Apr 22, 2024 | $6.21 | $6.25 | $6.19 | $6.20 | 171 696 |
| Apr 19, 2024 | $6.28 | $6.30 | $6.20 | $6.20 | 166 915 |
| Apr 18, 2024 | $6.27 | $6.33 | $6.24 | $6.25 | 132 891 |
| Apr 17, 2024 | $6.30 | $6.38 | $6.30 | $6.34 | 133 478 |
| Apr 16, 2024 | $6.38 | $6.39 | $6.30 | $6.30 | 159 986 |
| Apr 15, 2024 | $6.47 | $6.48 | $6.34 | $6.36 | 103 795 |
| Apr 12, 2024 | $6.52 | $6.52 | $6.41 | $6.44 | 162 196 |
| Apr 11, 2024 | $6.52 | $6.55 | $6.48 | $6.50 | 86 924 |
| Apr 10, 2024 | $6.58 | $6.58 | $6.49 | $6.51 | 99 812 |
| Apr 09, 2024 | $6.54 | $6.58 | $6.53 | $6.58 | 42 860 |
| Apr 08, 2024 | $6.54 | $6.56 | $6.49 | $6.55 | 69 399 |
| Apr 05, 2024 | $6.54 | $6.57 | $6.49 | $6.49 | 214 944 |
| Apr 04, 2024 | $6.58 | $6.58 | $6.52 | $6.54 | 127 956 |
| Apr 03, 2024 | $6.54 | $6.60 | $6.52 | $6.54 | 59 950 |
| Apr 02, 2024 | $6.72 | $6.73 | $6.51 | $6.55 | 362 655 |
| Apr 01, 2024 | $6.75 | $6.79 | $6.72 | $6.76 | 57 222 |
| Mar 28, 2024 | $6.76 | $6.78 | $6.75 | $6.77 | 65 437 |
| Mar 27, 2024 | $6.69 | $6.79 | $6.69 | $6.71 | 52 066 |
