Putnam Mortgage Securities Fund Class A (PGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.92
+0.04 (0.51%)
At close: May 22, 2026
PGSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.51% |
| May 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% |
| May 20, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% |
| May 19, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.51% |
| May 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| May 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.76% |
| May 14, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% |
| May 13, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| May 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| May 11, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% |
| May 8, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% |
| May 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% |
| May 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.38% |
| May 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% |
| May 4, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% |
| May 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.38% |
| Apr 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% |
| Apr 28, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Apr 27, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.18% |
| Apr 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | 0.25% |
| Apr 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | -0.13% |
| Apr 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | 0.13% |
| Apr 21, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | -0.38% |
| Apr 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | -0.25% |
| Apr 17, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 0.25% |
| Apr 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | -0.13% |
| Apr 15, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.97 | -0.13% |
| Apr 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 0.13% |
| Apr 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.97 | 0.25% |
| Apr 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | -0.13% |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | 0.13% |
| Apr 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.95 | 0.13% |
| Apr 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | - |
| Apr 6, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | - |
| Apr 2, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.94 | 0.25% |
| Apr 1, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | 0.25% |
| Mar 31, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.38% |
| Mar 30, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | 0.50% |
| Mar 27, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | 0.51% |
| Mar 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | -1.00% |
| Mar 25, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | 0.37% |
| Mar 24, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | -0.37% |
| Mar 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.87 | 0.37% |
| Mar 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | -0.62% |
| Mar 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | - |
| Mar 18, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.89 | -0.50% |
| Mar 17, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | 0.13% |
| Mar 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | 0.51% |
| Mar 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - |