Advertisement
Advertisement
U.S. markets close in 6 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Putnam Mortgage Securities Fund (PUSYX)

Other OTC - Other OTC Delayed Price. Currency in USD
Visitors trend2W10W9M
8.76+0.03 (+0.34%)
As of 08:05AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 20238.768.768.768.768.76-
Mar 28, 20238.738.738.738.738.73-
Mar 27, 20238.778.778.778.778.77-
Mar 24, 20238.898.898.898.898.89-
Mar 23, 20238.878.878.878.878.87-
Mar 22, 20238.868.868.868.868.86-
Mar 21, 20238.788.788.788.788.78-
Mar 20, 20238.788.788.788.788.78-
Mar 17, 20238.868.868.868.868.86-
Mar 16, 20238.838.838.838.838.83-
Mar 15, 20238.928.928.928.928.92-
Mar 14, 20238.878.878.878.878.87-
Mar 13, 20238.878.878.878.878.87-
Mar 10, 20238.808.808.808.808.80-
Mar 09, 20238.768.768.768.768.76-
Mar 08, 20238.748.748.748.748.74-
Mar 07, 20238.768.768.768.768.76-
Mar 06, 20238.808.808.808.808.80-
Mar 03, 20238.838.838.838.838.83-
Mar 02, 20238.768.768.768.768.76-
Mar 01, 20238.798.798.798.798.79-
Feb 28, 20238.848.848.848.848.84-
Feb 27, 20238.848.848.848.848.84-
Feb 24, 20238.828.828.828.828.82-
Feb 23, 20238.878.878.878.878.87-
Feb 22, 20238.848.848.848.848.84-
Feb 21, 20238.828.828.828.828.82-
Feb 17, 20238.918.918.918.918.91-
Feb 16, 20238.938.938.938.938.93-
Feb 16, 20230.047 Dividend
Feb 15, 20239.019.019.019.018.96-
Feb 14, 20239.039.039.039.038.98-
Feb 13, 20239.069.069.069.069.01-
Feb 10, 20239.029.029.029.028.97-
Feb 09, 20239.059.059.059.059.00-
Feb 08, 20239.089.089.089.089.03-
Feb 07, 20239.089.089.089.089.03-
Feb 06, 20239.099.099.099.099.04-
Feb 03, 20239.159.159.159.159.10-
Feb 02, 20239.209.209.209.209.15-
Feb 01, 20239.209.209.209.209.15-
Jan 31, 20239.129.129.129.129.07-
Jan 30, 20239.089.089.089.089.03-
Jan 27, 20239.129.129.129.129.07-
Jan 26, 20239.109.109.109.109.05-
Jan 25, 20239.129.129.129.129.07-
Jan 24, 20239.109.109.109.109.05-
Jan 23, 20239.059.059.059.059.00-
Jan 20, 20239.089.089.089.089.03-
Jan 19, 20239.139.139.139.139.08-
Jan 18, 20239.189.189.189.189.13-
Jan 18, 20230.047 Dividend
Jan 17, 20239.139.139.139.139.04-
Jan 13, 20239.169.169.169.169.07-
Jan 12, 20239.199.199.199.199.09-
Jan 11, 20239.129.129.129.129.03-
Jan 10, 20239.059.059.059.058.96-
Jan 09, 20239.089.089.089.088.99-
Jan 06, 20239.079.079.079.078.98-
Jan 05, 20238.978.978.978.978.88-
Jan 04, 20239.009.009.009.008.91-
Jan 03, 20238.988.988.988.988.89-
Dec 30, 20228.948.948.948.948.85-
Dec 29, 20229.009.009.009.008.91-
Dec 28, 20228.938.938.938.938.84-
Dec 27, 20228.958.958.958.958.86-
Dec 23, 20229.019.019.019.018.92-
Dec 22, 20229.019.019.019.018.92-
Dec 21, 20229.039.039.039.038.94-
Dec 20, 20228.998.998.998.998.90-
Dec 19, 20229.059.059.059.058.96-
Dec 16, 20229.099.099.099.099.00-
Dec 16, 20220.707 Dividend
Dec 15, 20229.849.849.849.849.04-
Dec 14, 20229.859.859.859.859.05-
Dec 13, 20229.819.819.819.819.01-
Dec 12, 20229.719.719.719.718.92-
Dec 09, 20229.689.689.689.688.89-
Dec 08, 20229.769.769.769.768.97-
Dec 07, 20229.799.799.799.798.99-
Dec 06, 20229.709.709.709.708.91-
Dec 05, 20229.689.689.689.688.89-
Dec 02, 20229.769.769.769.768.97-
Dec 01, 20229.719.719.719.718.92-
Nov 30, 20229.639.639.639.638.85-
Nov 29, 20229.569.569.569.568.78-
Nov 28, 20229.629.629.629.628.84-
Nov 25, 20229.629.629.629.628.84-
Nov 23, 20229.629.629.629.628.84-
Nov 22, 20229.599.599.599.598.81-
Nov 21, 20229.519.519.519.518.74-
Nov 18, 20229.509.509.509.508.73-
Nov 17, 20229.489.489.489.488.71-
Nov 17, 20220.047 Dividend
Nov 16, 20229.589.589.589.588.76-
Nov 15, 20229.539.539.539.538.71-
Nov 14, 20229.469.469.469.468.65-
Nov 11, 20229.509.509.509.508.68-
Nov 10, 20229.509.509.509.508.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement