Putnam Mortgage Securities Fund Class A (PGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.97
-0.03 (-0.38%)
At close: Jul 8, 2026
PGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% |
| Jul 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.25% |
| Jul 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% |
| Jul 1, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Jun 30, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% |
| Jun 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Jun 26, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Jun 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.17% |
| Jun 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | 0.63% |
| Jun 23, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | - |
| Jun 22, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | -0.13% |
| Jun 18, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | 0.24% |
| Jun 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.61% |
| Jun 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.02 | 0.25% |
| Jun 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.13% |
| Jun 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | -0.13% |
| Jun 11, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.62% |
| Jun 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | - |
| Jun 9, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | 0.13% |
| Jun 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | -0.13% |
| Jun 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | -0.49% |
| Jun 4, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | 0.13% |
| Jun 3, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | -0.25% |
| Jun 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | 0.13% |
| Jun 1, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | 0.24% |
| May 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.11% |
| May 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | 0.49% |
| May 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | 0.63% |
| May 26, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | 0.03% |
| May 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | 0.51% |
| May 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | 0.13% |
| May 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 0.76% |
| May 19, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | -0.50% |
| May 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -0.13% |
| May 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | -0.76% |
| May 14, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -0.13% |
| May 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 0.13% |
| May 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -0.25% |
| May 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | -0.25% |
| May 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | 0.13% |
| May 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | -0.13% |
| May 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | 0.38% |
| May 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 0.13% |
| May 4, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -0.38% |
| May 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 0.38% |
| Apr 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | 0.25% |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | -0.25% |
| Apr 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -0.25% |
| Apr 27, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | -0.18% |