Putnam Mortgage Securities Fund Class A (PGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.30
-0.02 (-0.24%)
At close: Feb 11, 2026
PGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.24% |
| Feb 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.36% |
| Feb 9, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Feb 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.12% |
| Feb 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% |
| Feb 4, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Feb 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Feb 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.24% |
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| Jan 29, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| Jan 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Jan 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.48% |
| Jan 26, 2026 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | 0.24% |
| Jan 23, 2026 | 8.22 | 8.22 | 8.22 | 8.26 | 8.22 | 0.12% |
| Jan 22, 2026 | 8.21 | 8.21 | 8.21 | 8.25 | 8.21 | -0.12% |
| Jan 21, 2026 | 8.22 | 8.22 | 8.22 | 8.26 | 8.22 | 0.36% |
| Jan 20, 2026 | 8.19 | 8.19 | 8.19 | 8.23 | 8.19 | -0.48% |
| Jan 16, 2026 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | -0.60% |
| Jan 15, 2026 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | -0.12% |
| Jan 14, 2026 | 8.29 | 8.29 | 8.29 | 8.33 | 8.29 | 0.12% |
| Jan 13, 2026 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | - |
| Jan 12, 2026 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | - |
| Jan 9, 2026 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | 0.60% |
| Jan 8, 2026 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | -0.12% |
| Jan 7, 2026 | 8.24 | 8.24 | 8.24 | 8.28 | 8.24 | 0.12% |
| Jan 6, 2026 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | - |
| Jan 5, 2026 | 8.23 | 8.23 | 8.23 | 8.27 | 8.23 | 0.12% |
| Jan 2, 2026 | 8.22 | 8.22 | 8.22 | 8.26 | 8.22 | 0.24% |
| Dec 31, 2025 | 8.20 | 8.20 | 8.20 | 8.24 | 8.20 | -0.24% |
| Dec 30, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.22 | - |
| Dec 29, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.22 | - |
| Dec 26, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.22 | -0.60% |
| Dec 24, 2025 | 8.21 | 8.21 | 8.21 | 8.31 | 8.21 | 0.24% |
| Dec 23, 2025 | 8.19 | 8.19 | 8.19 | 8.29 | 8.19 | 0.12% |
| Dec 22, 2025 | 8.18 | 8.18 | 8.18 | 8.28 | 8.18 | 0.12% |
| Dec 19, 2025 | 8.17 | 8.17 | 8.17 | 8.27 | 8.17 | -0.24% |
| Dec 18, 2025 | 8.19 | 8.19 | 8.19 | 8.29 | 8.19 | - |
| Dec 17, 2025 | 8.19 | 8.19 | 8.19 | 8.29 | 8.19 | 0.12% |
| Dec 16, 2025 | 8.18 | 8.18 | 8.18 | 8.28 | 8.18 | 0.36% |
| Dec 15, 2025 | 8.15 | 8.15 | 8.15 | 8.25 | 8.15 | 0.12% |
| Dec 12, 2025 | 8.14 | 8.14 | 8.14 | 8.24 | 8.14 | -0.24% |
| Dec 11, 2025 | 8.16 | 8.16 | 8.16 | 8.26 | 8.16 | - |
| Dec 10, 2025 | 8.16 | 8.16 | 8.16 | 8.26 | 8.16 | 0.36% |
| Dec 9, 2025 | 8.13 | 8.13 | 8.13 | 8.23 | 8.13 | -0.24% |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.25 | 8.15 | -0.36% |
| Dec 5, 2025 | 8.18 | 8.18 | 8.18 | 8.28 | 8.18 | 0.12% |
| Dec 4, 2025 | 8.17 | 8.17 | 8.17 | 8.27 | 8.17 | -0.24% |
| Dec 3, 2025 | 8.19 | 8.19 | 8.19 | 8.29 | 8.19 | 0.12% |
| Dec 2, 2025 | 8.18 | 8.18 | 8.18 | 8.28 | 8.18 | 0.24% |
| Dec 1, 2025 | 8.16 | 8.16 | 8.16 | 8.26 | 8.16 | -0.12% |