Putnam Mortgage Securities Fund Class A (PGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.82
+0.03 (0.39%)
At close: Sep 21, 2026
PGSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Sep 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.76% |
| Sep 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.77% |
| Sep 16, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Sep 15, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.13% |
| Sep 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |
| Sep 11, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Sep 10, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.64% |
| Sep 9, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.38% |
| Sep 8, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% |
| Sep 4, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Sep 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.25% |
| Sep 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% |
| Sep 1, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Aug 31, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% |
| Aug 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% |
| Aug 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Aug 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.14% |
| Aug 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.38% |
| Aug 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.25% |
| Aug 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | -0.13% |
| Aug 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | -0.38% |
| Aug 19, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | 0.51% |
| Aug 18, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | 0.13% |
| Aug 17, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | -0.38% |
| Aug 14, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | -0.25% |
| Aug 13, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | 0.13% |
| Aug 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.91 | 0.13% |
| Aug 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.13% |
| Aug 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | -0.50% |
| Aug 7, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.38% |
| Aug 6, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | -0.25% |
| Aug 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | - |
| Aug 4, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | 0.51% |
| Aug 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | 0.51% |
| Jul 31, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.84 | -0.38% |
| Jul 30, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | - |
| Jul 29, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | -0.13% |
| Jul 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | 0.24% |
| Jul 27, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | 0.24% |
| Jul 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.84 | 0.26% |
| Jul 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.82 | -0.37% |
| Jul 22, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | -0.25% |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | - |
| Jul 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -0.38% |
| Jul 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | -0.13% |
| Jul 16, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.91 | -0.13% |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | 0.25% |
| Jul 14, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | 0.51% |
| Jul 13, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | -0.51% |