EODData

USMF, PUSYX: Putnam Mortgage Securities Fund Class Y

19 Aug 2026
LAST:

7.790

CHANGE:
 0.04
OPEN:
7.790
HIGH:
7.790
ASK:
0.000
VOLUME:
0
CHG(%):
0.52
PREV:
7.750
LOW:
7.790
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Aug 267.7907.7907.7907.7900
18 Aug 267.7507.7507.7507.7500
17 Aug 267.7407.7407.7407.7400
14 Aug 267.7707.7707.7707.7700
13 Aug 267.7907.7907.7907.7900
12 Aug 267.7807.7807.7807.7800
11 Aug 267.7707.7707.7707.7700
10 Aug 267.7607.7607.7607.7600
07 Aug 267.8007.8007.8007.8000
06 Aug 267.7807.7807.7807.7800

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:7.770.3%
MA10:7.770.2%
MA20:7.760.4%
MA50:7.810.2%
MA100:7.800.1%
MA200:7.790.0%
STO9:83.33 
STO14:88.89 
RSI14:58.06
WPR14:-11.11 
MTM14:0.08
ROC14:0.01 
ATR:0.02 
Week High:7.790.0%
Week Low:7.740.6%
Month High:7.800.1%
Month Low:7.710.0%
Year High:7.891.3%
Year Low:7.651.8%
Volatility:3.24