Putnam Mortgage Securities R (PGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.57
+0.03 (0.40%)
At close: Oct 15, 2026
PGVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.40% |
| Oct 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.13% |
| Oct 13, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.53% |
| Oct 12, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% |
| Oct 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Oct 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.40% |
| Oct 7, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% |
| Oct 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% |
| Oct 5, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.27% |
| Oct 2, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Oct 1, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% |
| Sep 30, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% |
| Sep 29, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.13% |
| Sep 28, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% |
| Sep 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.52% |
| Sep 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.50 | -0.78% |
| Sep 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.56 | -0.79% |
| Sep 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.62 | -0.13% |
| Sep 21, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.63 | 0.53% |
| Sep 18, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.59 | -0.78% |
| Sep 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.65 | 0.66% |
| Sep 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | - |
| Sep 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.60 | -0.13% |
| Sep 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
| Sep 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | - |
| Sep 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -0.78% |
| Sep 9, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.67 | -0.39% |
| Sep 8, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | -0.13% |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | - |
| Sep 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | 0.26% |
| Sep 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | 0.13% |
| Sep 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | - |
| Aug 31, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.68 | -0.26% |
| Aug 28, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.70 | -0.26% |
| Aug 27, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | - |
| Aug 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | -0.16% |
| Aug 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.73 | 0.39% |
| Aug 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | 0.25% |
| Aug 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | -0.12% |
| Aug 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.69 | -0.39% |
| Aug 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 0.51% |
| Aug 18, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | 0.13% |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | -0.38% |
| Aug 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | -0.26% |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | 0.13% |
| Aug 12, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | 0.13% |
| Aug 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | 0.13% |
| Aug 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.69 | -0.52% |
| Aug 7, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.73 | 0.26% |
| Aug 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | -0.26% |