Putnam Mortgage Securities Y (PUSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.84
-0.01 (-0.13%)
Sep 12, 2025, 4:00 PM EDT

PUSYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 12, 20257.847.847.847.847.84-0.13%
Sep 11, 20257.857.857.857.857.850.13%
Sep 10, 20257.847.847.847.847.840.13%
Sep 9, 20257.837.837.837.837.83-0.38%
Sep 8, 20257.867.867.867.867.860.38%
Sep 5, 20257.837.837.837.837.830.64%
Sep 4, 20257.787.787.787.787.780.39%
Sep 3, 20257.757.757.757.757.750.39%
Sep 2, 20257.727.727.727.727.720.13%
Aug 29, 20257.717.717.717.717.71-
Aug 28, 20257.717.717.717.717.71-
Aug 27, 20257.717.717.717.717.710.26%
Aug 26, 20257.697.697.697.697.69-0.13%
Aug 25, 20257.707.707.707.707.70-0.13%
Aug 22, 20257.717.717.717.717.710.65%
Aug 21, 20257.667.667.667.667.66-
Aug 20, 20257.667.667.667.667.66-
Aug 19, 20257.667.667.667.667.66-0.13%
Aug 18, 20257.677.677.677.677.67-
Aug 15, 20257.677.677.677.677.67-0.13%
Aug 14, 20257.687.687.687.687.68-0.26%
Aug 13, 20257.707.707.707.707.700.52%
Aug 12, 20257.667.667.667.667.66-
Aug 11, 20257.667.667.667.667.66-
Aug 8, 20257.667.667.667.667.66-0.26%
Aug 7, 20257.687.687.687.687.68-0.26%
Aug 6, 20257.707.707.707.707.70-
Aug 5, 20257.707.707.707.707.700.13%
Aug 4, 20257.697.697.697.697.69-
Aug 1, 20257.697.697.697.697.691.32%
Jul 31, 20257.597.597.597.597.59-
Jul 30, 20257.597.597.597.597.59-0.13%
Jul 29, 20257.607.607.607.607.600.53%
Jul 28, 20257.567.567.567.567.56-0.79%
Jul 25, 20257.627.627.627.627.620.26%
Jul 24, 20257.607.607.607.607.60-
Jul 23, 20257.607.607.607.607.60-0.26%
Jul 22, 20257.627.627.627.627.620.26%
Jul 21, 20257.607.607.607.607.600.40%
Jul 18, 20257.577.577.577.577.570.13%
Jul 17, 20257.567.567.567.567.56-0.13%
Jul 16, 20257.577.577.577.577.570.13%
Jul 15, 20257.567.567.567.567.56-0.26%
Jul 14, 20257.587.587.587.587.58-0.13%
Jul 11, 20257.597.597.597.597.59-0.39%
Jul 10, 20257.627.627.627.627.62-0.13%
Jul 9, 20257.637.637.637.637.630.39%
Jul 8, 20257.607.607.607.607.60-
Jul 7, 20257.607.607.607.607.60-0.52%
Jul 3, 20257.647.647.647.647.64-0.13%