Putnam Mortgage Securities Y (PUSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.82
+0.01 (0.13%)
Oct 14, 2025, 4:00 PM EDT

PUSYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 14, 20257.827.827.827.827.820.13%
Oct 13, 20257.817.817.817.817.810.26%
Oct 10, 20257.797.797.797.797.790.52%
Oct 9, 20257.757.757.757.757.75-0.13%
Oct 8, 20257.767.767.767.767.76-0.13%
Oct 7, 20257.777.777.777.777.770.26%
Oct 6, 20257.757.757.757.757.75-0.26%
Oct 3, 20257.777.777.777.777.77-0.13%
Oct 2, 20257.787.787.787.787.780.13%
Oct 1, 20257.777.777.777.777.770.65%
Sep 30, 20257.727.727.727.727.72-
Sep 29, 20257.727.727.727.727.720.13%
Sep 26, 20257.717.717.717.717.71-0.39%
Sep 25, 20257.747.747.747.747.74-0.64%
Sep 24, 20257.797.797.797.797.79-0.26%
Sep 23, 20257.817.817.817.817.810.26%
Sep 22, 20257.797.797.797.797.79-0.13%
Sep 19, 20257.807.807.807.807.800.13%
Sep 18, 20257.797.797.797.797.79-0.76%
Sep 17, 20257.857.857.857.857.85-0.25%
Sep 16, 20257.877.877.877.877.87-
Sep 15, 20257.877.877.877.877.870.38%
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%