Putnam Mortgage Securities Fund Class A (PGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.27
-0.05 (-0.60%)
At close: Jan 16, 2026
PGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Jan 15, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.12% |
| Jan 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.12% |
| Jan 13, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jan 12, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jan 9, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% |
| Jan 8, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% |
| Jan 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% |
| Jan 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Jan 5, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
| Jan 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| Dec 31, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% |
| Dec 30, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Dec 29, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Dec 26, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.60% |
| Dec 24, 2025 | 8.25 | 8.25 | 8.25 | 8.31 | 8.25 | 0.24% |
| Dec 23, 2025 | 8.23 | 8.23 | 8.23 | 8.29 | 8.23 | 0.12% |
| Dec 22, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.22 | 0.12% |
| Dec 19, 2025 | 8.21 | 8.21 | 8.21 | 8.27 | 8.21 | -0.24% |
| Dec 18, 2025 | 8.23 | 8.23 | 8.23 | 8.29 | 8.23 | - |
| Dec 17, 2025 | 8.23 | 8.23 | 8.23 | 8.29 | 8.23 | 0.12% |
| Dec 16, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.22 | 0.36% |
| Dec 15, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.19 | 0.12% |
| Dec 12, 2025 | 8.18 | 8.18 | 8.18 | 8.24 | 8.18 | -0.24% |
| Dec 11, 2025 | 8.20 | 8.20 | 8.20 | 8.26 | 8.20 | - |
| Dec 10, 2025 | 8.20 | 8.20 | 8.20 | 8.26 | 8.20 | 0.36% |
| Dec 9, 2025 | 8.17 | 8.17 | 8.17 | 8.23 | 8.17 | -0.24% |
| Dec 8, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.19 | -0.36% |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.22 | 0.12% |
| Dec 4, 2025 | 8.21 | 8.21 | 8.21 | 8.27 | 8.21 | -0.24% |
| Dec 3, 2025 | 8.23 | 8.23 | 8.23 | 8.29 | 8.23 | 0.12% |
| Dec 2, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.22 | 0.24% |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.26 | 8.20 | -0.12% |
| Nov 28, 2025 | 8.21 | 8.21 | 8.21 | 8.27 | 8.21 | -0.12% |
| Nov 26, 2025 | 8.22 | 8.22 | 8.22 | 8.28 | 8.22 | -0.12% |
| Nov 25, 2025 | 8.23 | 8.23 | 8.23 | 8.29 | 8.23 | 0.36% |
| Nov 24, 2025 | 8.20 | 8.20 | 8.20 | 8.26 | 8.20 | -0.24% |
| Nov 21, 2025 | 8.19 | 8.19 | 8.19 | 8.28 | 8.19 | 0.49% |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.24 | 8.15 | 0.12% |
| Nov 19, 2025 | 8.14 | 8.14 | 8.14 | 8.23 | 8.14 | -0.24% |
| Nov 18, 2025 | 8.16 | 8.16 | 8.16 | 8.25 | 8.16 | - |
| Nov 17, 2025 | 8.16 | 8.16 | 8.16 | 8.25 | 8.16 | - |
| Nov 14, 2025 | 8.16 | 8.16 | 8.16 | 8.25 | 8.16 | 0.12% |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.24 | 8.15 | -0.24% |
| Nov 12, 2025 | 8.17 | 8.17 | 8.17 | 8.26 | 8.17 | -0.60% |
| Nov 11, 2025 | 8.22 | 8.22 | 8.22 | 8.31 | 8.21 | 0.73% |
| Nov 10, 2025 | 8.16 | 8.16 | 8.16 | 8.25 | 8.16 | -0.36% |
| Nov 7, 2025 | 8.19 | 8.19 | 8.19 | 8.28 | 8.19 | 0.12% |
| Nov 6, 2025 | 8.18 | 8.18 | 8.18 | 8.27 | 8.18 | 0.36% |
| Nov 5, 2025 | 8.15 | 8.15 | 8.15 | 8.24 | 8.15 | -0.36% |