Putnam Premier Income Trust (PPT)
3.4700
-0.0200 (-0.57%)
NYSE· Last Trade: Jun 1st, 12:16 PM EDT
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 3.46 | 3.49 | 3.45 | 3.49 | 130,206 | 3.49 |
| 5/28/2026 | 3.44 | 3.46 | 3.44 | 3.46 | 151,859 | 3.46 |
| 5/27/2026 | 3.43 | 3.45 | 3.42 | 3.44 | 89,963 | 3.44 |
| 5/26/2026 | 3.45 | 3.46 | 3.44 | 3.44 | 77,856 | 3.44 |
| 5/22/2026 | 3.43 | 3.44 | 3.43 | 3.43 | 26,139 | 3.43 |
| 5/21/2026 | 3.41 | 3.44 | 3.41 | 3.44 | 106,229 | 3.44 |
| 5/20/2026 | 3.43 | 3.45 | 3.43 | 3.44 | 111,173 | 3.41 |
| 5/19/2026 | 3.45 | 3.45 | 3.42 | 3.43 | 64,649 | 3.40 |
| 5/18/2026 | 3.46 | 3.47 | 3.43 | 3.44 | 75,189 | 3.41 |
| 5/15/2026 | 3.46 | 3.48 | 3.45 | 3.45 | 141,261 | 3.42 |
| 5/14/2026 | 3.47 | 3.49 | 3.46 | 3.49 | 112,536 | 3.46 |
| 5/13/2026 | 3.48 | 3.49 | 3.46 | 3.47 | 126,952 | 3.44 |
| 5/12/2026 | 3.50 | 3.50 | 3.48 | 3.49 | 66,650 | 3.46 |
| 5/11/2026 | 3.51 | 3.53 | 3.50 | 3.50 | 71,191 | 3.47 |
| 5/08/2026 | 3.50 | 3.53 | 3.50 | 3.53 | 73,103 | 3.50 |
| 5/07/2026 | 3.49 | 3.51 | 3.49 | 3.51 | 345,009 | 3.48 |
| 5/06/2026 | 3.49 | 3.50 | 3.49 | 3.49 | 113,768 | 3.46 |
| 5/05/2026 | 3.49 | 3.50 | 3.49 | 3.49 | 116,428 | 3.46 |
| 5/04/2026 | 3.50 | 3.51 | 3.49 | 3.49 | 90,542 | 3.46 |
| 5/01/2026 | 3.49 | 3.52 | 3.49 | 3.51 | 201,848 | 3.48 |
| 4/30/2026 | 3.50 | 3.51 | 3.48 | 3.51 | 320,620 | 3.48 |
| 4/29/2026 | 3.50 | 3.50 | 3.48 | 3.48 | 62,422 | 3.45 |
| 4/28/2026 | 3.48 | 3.49 | 3.48 | 3.48 | 86,571 | 3.45 |
| 4/27/2026 | 3.48 | 3.51 | 3.48 | 3.49 | 98,335 | 3.46 |
| 4/24/2026 | 3.48 | 3.49 | 3.48 | 3.49 | 44,567 | 3.46 |
| 4/23/2026 | 3.51 | 3.52 | 3.48 | 3.48 | 116,621 | 3.45 |
| 4/22/2026 | 3.54 | 3.55 | 3.53 | 3.54 | 98,419 | 3.49 |
| 4/21/2026 | 3.55 | 3.56 | 3.53 | 3.54 | 109,345 | 3.49 |
| 4/20/2026 | 3.54 | 3.56 | 3.54 | 3.55 | 83,563 | 3.50 |
| 4/17/2026 | 3.54 | 3.56 | 3.54 | 3.55 | 107,555 | 3.50 |
| 4/16/2026 | 3.54 | 3.56 | 3.53 | 3.53 | 64,848 | 3.48 |
| 4/15/2026 | 3.54 | 3.56 | 3.53 | 3.54 | 122,363 | 3.49 |
| 4/14/2026 | 3.53 | 3.56 | 3.52 | 3.55 | 133,161 | 3.50 |
| 4/13/2026 | 3.52 | 3.56 | 3.51 | 3.53 | 106,454 | 3.48 |
| 4/10/2026 | 3.52 | 3.54 | 3.52 | 3.53 | 89,708 | 3.48 |
| 4/09/2026 | 3.51 | 3.53 | 3.50 | 3.53 | 90,590 | 3.48 |
| 4/08/2026 | 3.51 | 3.54 | 3.51 | 3.51 | 214,914 | 3.46 |
| 4/07/2026 | 3.52 | 3.54 | 3.50 | 3.50 | 252,100 | 3.45 |
| 4/06/2026 | 3.58 | 3.58 | 3.54 | 3.54 | 127,101 | 3.49 |
| 4/02/2026 | 3.59 | 3.62 | 3.58 | 3.60 | 97,521 | 3.55 |
| 4/01/2026 | 3.55 | 3.62 | 3.55 | 3.61 | 177,480 | 3.56 |
| 3/31/2026 | 3.52 | 3.58 | 3.50 | 3.55 | 435,624 | 3.50 |
| 3/30/2026 | 3.47 | 3.52 | 3.44 | 3.51 | 206,542 | 3.46 |
| 3/27/2026 | 3.48 | 3.48 | 3.42 | 3.44 | 201,252 | 3.39 |
| 3/26/2026 | 3.48 | 3.51 | 3.47 | 3.47 | 91,865 | 3.42 |
| 3/25/2026 | 3.49 | 3.51 | 3.48 | 3.51 | 52,286 | 3.46 |
| 3/24/2026 | 3.51 | 3.51 | 3.48 | 3.48 | 143,956 | 3.43 |
| 3/23/2026 | 3.51 | 3.52 | 3.49 | 3.52 | 109,482 | 3.44 |
| 3/20/2026 | 3.52 | 3.54 | 3.47 | 3.48 | 163,967 | 3.40 |
| 3/19/2026 | 3.51 | 3.52 | 3.50 | 3.50 | 106,989 | 3.42 |
| 3/18/2026 | 3.55 | 3.55 | 3.53 | 3.53 | 90,923 | 3.45 |
| 3/17/2026 | 3.52 | 3.54 | 3.52 | 3.53 | 85,157 | 3.45 |
| 3/16/2026 | 3.53 | 3.54 | 3.51 | 3.51 | 92,627 | 3.43 |
| 3/13/2026 | 3.52 | 3.53 | 3.51 | 3.52 | 95,892 | 3.44 |
| 3/12/2026 | 3.48 | 3.52 | 3.48 | 3.52 | 136,360 | 3.44 |
| 3/11/2026 | 3.53 | 3.53 | 3.51 | 3.52 | 127,628 | 3.44 |
| 3/10/2026 | 3.48 | 3.55 | 3.48 | 3.52 | 403,583 | 3.44 |
| 3/09/2026 | 3.53 | 3.54 | 3.46 | 3.49 | 611,479 | 3.41 |
| 3/06/2026 | 3.58 | 3.59 | 3.53 | 3.54 | 93,222 | 3.46 |
| 3/05/2026 | 3.60 | 3.60 | 3.57 | 3.57 | 89,974 | 3.49 |
| 3/04/2026 | 3.58 | 3.60 | 3.57 | 3.58 | 163,792 | 3.50 |
| 3/03/2026 | 3.62 | 3.62 | 3.57 | 3.57 | 172,096 | 3.49 |
| 3/02/2026 | 3.65 | 3.65 | 3.61 | 3.62 | 183,928 | 3.54 |