Putnam Mortgage Securities Fund Class A (PGSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.11
-0.03 (-0.37%)
At close: Jun 27, 2025
PGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.26% |
| Jun 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.51% |
| Jun 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | -0.26% |
| Jun 24, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.39% |
| Jun 23, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | 0.26% |
| Jun 20, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 0.13% |
| Jun 18, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | - |
| Jun 17, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.26% |
| Jun 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | -0.13% |
| Jun 13, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | -0.52% |
| Jun 12, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | 0.39% |
| Jun 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.52% |
| Jun 10, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | 0.26% |
| Jun 9, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | 0.13% |
| Jun 6, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -0.65% |
| Jun 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | -0.39% |
| Jun 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | 0.78% |
| Jun 3, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | -0.13% |
| Jun 2, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | 0.13% |
| May 30, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | 0.39% |
| May 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | 0.26% |
| May 28, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | - |
| May 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | - |
| May 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | 0.13% |
| May 22, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | 0.40% |
| May 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.56 | -0.78% |
| May 20, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -0.26% |
| May 19, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | -0.13% |
| May 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | - |
| May 15, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | 0.66% |
| May 14, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | -0.39% |
| May 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.63 | -0.13% |
| May 12, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | -0.52% |
| May 9, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | 0.26% |
| May 8, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | -0.77% |
| May 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 0.26% |
| May 6, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.39% |
| May 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | -0.26% |
| May 2, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | -0.64% |
| May 1, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | - |
| Apr 30, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | 0.26% |
| Apr 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | 0.26% |
| Apr 28, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.13% |
| Apr 25, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | 0.65% |
| Apr 24, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | 0.66% |
| Apr 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | 0.26% |
| Apr 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 0.53% |
| Apr 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | -1.69% |
| Apr 17, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | -0.52% |
| Apr 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.26% |