Putnam Mortgage Securities A (PGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.00
-0.01 (-0.12%)
Sep 12, 2025, 4:00 PM EDT
PGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |
| Sep 11, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% |
| Sep 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Sep 9, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% |
| Sep 8, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.38% |
| Sep 5, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% |
| Sep 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% |
| Sep 3, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% |
| Sep 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% |
| Aug 29, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Aug 28, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| Aug 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| Aug 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Aug 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| Aug 22, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% |
| Aug 21, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% |
| Aug 20, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 18, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 15, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.13% |
| Aug 14, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Aug 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.38% |
| Aug 12, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Aug 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% |
| Aug 7, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% |
| Aug 6, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Aug 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% |
| Aug 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Aug 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.42% |
| Jul 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Jul 30, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Jul 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% |
| Jul 28, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.77% |
| Jul 25, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Jul 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% |
| Jul 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% |
| Jul 18, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% |
| Jul 17, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.13% |
| Jul 16, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% |
| Jul 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.39% |
| Jul 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Jul 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.39% |
| Jul 10, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Jul 9, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.39% |
| Jul 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.13% |
| Jul 7, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.51% |
| Jul 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |