Historical Prices for PUTNAM HIGH INCOME SECURITIES FUND (PCF)

Historical Prices for PUTNAM HIGH INCOME SECURITIES FUND
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 8.04 8.09 8.03 8.04 36873 8.04
Aug 22, 2016 7.99 8.01 7.98 8 20197 8
Aug 19, 2016 8.04 8.04 8.01 8.02 31568 8.02
Aug 18, 2016 8.04 8.07 8.02 8.03 47361 8.03
Aug 17, 2016 8.06 8.07 8.03 8.04 24006 8.04
Aug 16, 2016 8.03 8.0699 8.03 8.05 42574 8.05
Aug 15, 2016 8.03 8.0525 8.02 8.03 36698 8.03
Aug 12, 2016 8.04 8.05 8 8.03 23317 8.03
Aug 11, 2016 7.99 8.0326 7.98 8.01 35994 8.01
Aug 10, 2016 7.99 8.0026 7.98 7.98 13699 7.98
Aug 09, 2016 7.98 8.01 7.98 7.98 10434 7.98
Aug 08, 2016 7.98 8.01 7.956 7.97 15922 7.97
Aug 05, 2016 7.93 7.98 7.93 7.93 13616 7.93
Aug 04, 2016 7.9 7.94 7.88 7.924 15111 7.924
Aug 03, 2016 7.86 7.91 7.83 7.86 19471 7.86
Aug 02, 2016 7.97 7.99 7.85 7.85 29227 7.85
Aug 01, 2016 8.06 8.07 7.94 7.94 11640 7.94
Jul 29, 2016 8.03 8.085 8.02 8.04 12059 8.04
Jul 28, 2016 7.92 8.06 7.92 8.01 32861 8.01
Jul 27, 2016 7.93 7.99 7.9101 7.96 49476 7.96