Putnam Mortgage Securities R (PGVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.76
-0.05 (-0.64%)
At close: Aug 26, 2026
PGVRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.17% |
| Aug 25, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | 0.39% |
| Aug 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | 0.26% |
| Aug 21, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | -0.13% |
| Aug 20, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | -0.39% |
| Aug 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.52% |
| Aug 18, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | 0.13% |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -0.39% |
| Aug 14, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | -0.26% |
| Aug 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.13% |
| Aug 12, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | 0.13% |
| Aug 11, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.74 | 0.13% |
| Aug 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.73 | -0.51% |
| Aug 7, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | 0.26% |
| Aug 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.75 | -0.26% |
| Aug 5, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | 0.13% |
| Aug 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.76 | 0.52% |
| Aug 3, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | 0.39% |
| Jul 31, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.69 | -0.26% |
| Jul 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | - |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.71 | -0.13% |
| Jul 28, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.72 | 0.23% |
| Jul 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | 0.25% |
| Jul 24, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.69 | 0.26% |
| Jul 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.67 | -0.39% |
| Jul 22, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | -0.25% |
| Jul 21, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | -0.13% |
| Jul 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.73 | -0.39% |
| Jul 17, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | - |
| Jul 16, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | -0.13% |
| Jul 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | 0.13% |
| Jul 14, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | 0.52% |
| Jul 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | -0.52% |
| Jul 10, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | - |
| Jul 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.76 | 0.13% |
| Jul 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | -0.26% |
| Jul 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | -0.38% |
| Jul 6, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | -0.24% |
| Jul 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | 0.37% |
| Jul 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | - |
| Jun 30, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.79 | -0.37% |
| Jun 29, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.81 | 0.13% |
| Jun 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.80 | - |
| Jun 25, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.80 | 0.15% |
| Jun 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.50% |
| Jun 23, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | 0.13% |
| Jun 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | -0.13% |
| Jun 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | 0.26% |
| Jun 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.73 | -0.76% |
| Jun 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.79 | 0.24% |