Putnam Mortgage Securities Fund Class C (PGVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.69
+0.03 (0.39%)
At close: Sep 21, 2026
PGVCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.39% |
| Sep 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.78% |
| Sep 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% |
| Sep 16, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% |
| Sep 15, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.13% |
| Sep 14, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% |
| Sep 11, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Sep 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% |
| Sep 9, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.26% |
| Sep 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| Sep 4, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Sep 3, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% |
| Sep 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Aug 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Aug 28, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.26% |
| Aug 27, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| Aug 26, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.20% |
| Aug 25, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | 0.39% |
| Aug 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 0.26% |
| Aug 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | -0.13% |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | -0.38% |
| Aug 19, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | 0.52% |
| Aug 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.13% |
| Aug 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | -0.39% |
| Aug 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | -0.26% |
| Aug 13, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | 0.13% |
| Aug 12, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | 0.13% |
| Aug 11, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | 0.13% |
| Aug 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | -0.51% |
| Aug 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.81 | 0.26% |
| Aug 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.79 | -0.13% |
| Aug 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | - |
| Aug 4, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.80 | 0.52% |
| Aug 3, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.52% |
| Jul 31, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | -0.39% |
| Jul 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | - |
| Jul 29, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.75 | -0.13% |
| Jul 28, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 0.18% |
| Jul 27, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | 0.39% |
| Jul 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | 0.12% |
| Jul 23, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | -0.38% |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -0.26% |
| Jul 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | - |
| Jul 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | -0.39% |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | -0.13% |
| Jul 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | -0.13% |
| Jul 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | 0.26% |
| Jul 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.78 | 0.52% |
| Jul 13, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.74 | -0.51% |