Advertisement
Advertisement
U.S. markets open in 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Putnam Mortgage Securities Fund (PGSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
8.43-0.04 (-0.47%)
At close: 08:06AM EDT
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20238.398.398.398.398.39-
Sep 20, 20238.478.478.478.478.47-
Sep 19, 20238.508.508.508.508.50-
Sep 18, 20238.538.538.538.538.53-
Sep 15, 20238.598.598.598.598.59-
Sep 14, 20238.618.618.618.618.61-
Sep 13, 20238.638.638.638.638.63-
Sep 12, 20238.618.618.618.618.61-
Sep 11, 20238.628.628.628.628.62-
Sep 08, 20238.638.638.638.638.63-
Sep 07, 20238.648.648.648.648.64-
Sep 06, 20238.608.608.608.608.60-
Sep 05, 20238.618.618.618.618.61-
Sep 01, 20238.668.668.668.668.66-
Aug 31, 20238.678.678.678.678.67-
Aug 30, 20238.668.668.668.668.66-
Aug 29, 20238.688.688.688.688.68-
Aug 28, 20238.618.618.618.618.61-
Aug 25, 20238.588.588.588.588.58-
Aug 24, 20238.578.578.578.578.57-
Aug 23, 20238.618.618.618.618.61-
Aug 22, 20238.548.548.548.548.54-
Aug 21, 20238.548.548.548.548.54-
Aug 18, 20238.578.578.578.578.57-
Aug 17, 20238.568.568.568.568.56-
Aug 17, 20230.05 Dividend
Aug 16, 20238.608.608.608.608.55-
Aug 15, 20238.628.628.628.628.57-
Aug 14, 20238.658.658.658.658.60-
Aug 11, 20238.658.658.658.658.60-
Aug 10, 20238.698.698.698.698.64-
Aug 09, 20238.758.758.758.758.70-
Aug 08, 20238.738.738.738.738.68-
Aug 07, 20238.728.728.728.728.67-
Aug 04, 20238.718.718.718.718.66-
Aug 03, 20238.658.658.658.658.60-
Aug 02, 20238.708.708.708.708.65-
Aug 01, 20238.748.748.748.748.69-
Jul 31, 20238.788.788.788.788.73-
Jul 28, 20238.778.778.778.778.72-
Jul 27, 20238.728.728.728.728.67-
Jul 26, 20238.788.788.788.788.73-
Jul 25, 20238.748.748.748.748.69-
Jul 24, 20238.758.758.758.758.70-
Jul 21, 20238.758.758.758.758.70-
Jul 20, 20238.748.748.748.748.69-
Jul 19, 20238.788.788.788.788.73-
Jul 18, 20238.768.768.768.768.71-
Jul 17, 20238.828.828.828.828.77-
Jul 14, 20238.798.798.798.798.74-
Jul 13, 20238.838.838.838.838.78-
Jul 12, 20238.828.828.828.828.77-
Jul 11, 20238.738.738.738.738.68-
Jul 10, 20238.738.738.738.738.68-
Jul 07, 20238.718.718.718.718.66-
Jul 06, 20238.708.708.708.708.65-
Jul 05, 20238.768.768.768.768.71-
Jul 03, 20238.798.798.798.798.74-
Jun 30, 20238.818.818.818.818.76-
Jun 29, 20238.798.798.798.798.74-
Jun 28, 20238.858.858.858.858.80-
Jun 27, 20238.828.828.828.828.77-
Jun 26, 20238.828.828.828.828.77-
Jun 23, 20238.808.808.808.808.75-
Jun 22, 20238.768.768.768.768.71-
Jun 21, 20238.808.808.808.808.75-
Jun 20, 20238.798.798.798.798.74-
Jun 16, 20238.808.808.808.808.75-
Jun 15, 20238.818.818.818.818.76-
Jun 15, 20230.05 Dividend
Jun 14, 20238.788.788.788.788.68-
Jun 13, 20238.788.788.788.788.68-
Jun 12, 20238.838.838.838.838.73-
Jun 09, 20238.818.818.818.818.71-
Jun 08, 20238.838.838.838.838.73-
Jun 07, 20238.788.788.788.788.68-
Jun 06, 20238.838.838.838.838.73-
Jun 05, 20238.798.798.798.798.69-
Jun 02, 20238.808.808.808.808.70-
Jun 01, 20238.838.838.838.838.73-
May 31, 20238.838.838.838.838.73-
May 30, 20238.808.808.808.808.70-
May 26, 20238.728.728.728.728.62-
May 25, 20238.718.718.718.718.61-
May 24, 20238.748.748.748.748.64-
May 23, 20238.778.778.778.778.67-
May 22, 20238.778.778.778.778.67-
May 19, 20238.778.778.778.778.67-
May 18, 20238.798.798.798.798.69-
May 18, 20230.05 Dividend
May 17, 20238.908.908.908.908.75-
May 16, 20238.918.918.918.918.76-
May 15, 20238.918.918.918.918.76-
May 12, 20238.938.938.938.938.78-
May 11, 20238.998.998.998.998.84-
May 10, 20238.958.958.958.958.80-
May 09, 20238.908.908.908.908.75-
May 08, 20238.918.918.918.918.76-
May 05, 20238.958.958.958.958.80-
May 04, 20238.958.958.958.958.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement