Putnam Premier Income Trust (PPT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.4600 | 3.5003 | 3.4683 | 3.5000 | 3.5000 | 146,977 |
| May 02, 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 103,600 |
| May 01, 2024 | 3.4400 | 3.4600 | 3.4300 | 3.4600 | 3.4600 | 200,000 |
| Apr 30, 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 182,700 |
| Apr 29, 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 93,300 |
| Apr 26, 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 139,700 |
| Apr 25, 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 225,600 |
| Apr 24, 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 58,700 |
| Apr 23, 2024 | 3.4600 | 3.4900 | 3.4600 | 3.4900 | 3.4900 | 190,500 |
| Apr 23, 2024 | 0.026 Dividend | |||||
| Apr 22, 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4700 | 3.4440 | 145,000 |
| Apr 19, 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4600 | 3.4341 | 96,000 |
| Apr 18, 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4700 | 3.4440 | 161,800 |
| Apr 17, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4341 | 170,300 |
| Apr 16, 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4043 | 214,700 |
| Apr 15, 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.4043 | 210,500 |
| Apr 12, 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4500 | 3.4241 | 173,400 |
| Apr 11, 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4700 | 3.4440 | 288,700 |
| Apr 10, 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4341 | 138,300 |
| Apr 09, 2024 | 3.4900 | 3.5200 | 3.4800 | 3.5000 | 3.4738 | 205,300 |
| Apr 08, 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4900 | 3.4639 | 216,600 |
| Apr 05, 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4700 | 3.4440 | 159,100 |
| Apr 04, 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.4738 | 296,200 |
| Apr 03, 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4900 | 3.4639 | 151,200 |
| Apr 02, 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.4738 | 139,300 |
| Apr 01, 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5100 | 3.4837 | 130,700 |
| Mar 28, 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5200 | 3.4936 | 496,400 |
| Mar 27, 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5400 | 3.5135 | 103,100 |
| Mar 26, 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5400 | 3.5135 | 323,800 |
| Mar 25, 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5300 | 3.5036 | 147,900 |
| Mar 22, 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5036 | 116,200 |
| Mar 21, 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5036 | 154,800 |
| Mar 21, 2024 | 0.026 Dividend | |||||
| Mar 20, 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5400 | 3.4877 | 124,100 |
| Mar 19, 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5300 | 3.4778 | 89,500 |
| Mar 18, 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5200 | 3.4680 | 184,700 |
| Mar 15, 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.4581 | 83,100 |
| Mar 14, 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.4778 | 159,100 |
| Mar 13, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.4975 | 185,600 |
| Mar 12, 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.4975 | 137,400 |
| Mar 11, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.4975 | 532,900 |
| Mar 08, 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5200 | 3.4680 | 322,000 |
| Mar 07, 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5300 | 3.4778 | 142,500 |
| Mar 06, 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5400 | 3.4877 | 292,100 |
| Mar 05, 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5600 | 3.5074 | 160,300 |
| Mar 04, 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.4975 | 200,200 |
| Mar 01, 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5172 | 133,000 |
| Feb 29, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5172 | 106,800 |
| Feb 28, 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5600 | 3.5074 | 127,800 |
| Feb 27, 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5500 | 3.4975 | 196,200 |
| Feb 26, 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5172 | 125,000 |
| Feb 23, 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5271 | 125,300 |
| Feb 22, 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5271 | 155,200 |
| Feb 22, 2024 | 0.026 Dividend | |||||
| Feb 21, 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6400 | 3.5606 | 115,100 |
| Feb 20, 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.5606 | 98,200 |
| Feb 16, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.5410 | 119,100 |
| Feb 15, 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6400 | 3.5606 | 117,200 |
| Feb 14, 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.5704 | 95,600 |
| Feb 13, 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.5508 | 130,600 |
| Feb 12, 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6800 | 3.5997 | 60,500 |
| Feb 09, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6800 | 3.5997 | 110,100 |
| Feb 08, 2024 | 3.7000 | 3.7100 | 3.6800 | 3.7000 | 3.6193 | 72,200 |
| Feb 07, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.6193 | 107,200 |
| Feb 06, 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.6193 | 108,000 |
| Feb 05, 2024 | 3.6600 | 3.6700 | 3.6400 | 3.6700 | 3.5899 | 145,500 |
| Feb 02, 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6600 | 3.5801 | 105,300 |
| Feb 01, 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.5899 | 97,700 |
| Jan 31, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.5704 | 126,900 |
| Jan 30, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5410 | 96,300 |
| Jan 29, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6000 | 3.5214 | 205,500 |
| Jan 26, 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6100 | 3.5312 | 165,000 |
| Jan 25, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.5410 | 100,900 |
| Jan 24, 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6300 | 3.5508 | 341,300 |
| Jan 23, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.5508 | 210,800 |
| Jan 23, 2024 | 0.026 Dividend | |||||
| Jan 22, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.5351 | 347,200 |
| Jan 19, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5351 | 66,400 |
| Jan 18, 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6700 | 3.5643 | 89,200 |
| Jan 17, 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6700 | 3.5643 | 96,100 |
| Jan 16, 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.5643 | 285,400 |
| Jan 12, 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6700 | 3.5643 | 171,200 |
| Jan 11, 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.5449 | 58,300 |
| Jan 10, 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.5157 | 105,100 |
| Jan 09, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5060 | 102,500 |
| Jan 08, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.5900 | 3.4866 | 169,400 |
| Jan 05, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.5060 | 131,200 |
| Jan 04, 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5351 | 167,000 |
| Jan 03, 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.5254 | 140,900 |
| Jan 02, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.5254 | 113,300 |
| Dec 29, 2023 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.4672 | 236,500 |
| Dec 28, 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6200 | 3.5157 | 340,200 |
| Dec 27, 2023 | 3.6200 | 3.6400 | 3.5700 | 3.5800 | 3.4769 | 173,000 |
| Dec 26, 2023 | 3.6300 | 3.6300 | 3.5900 | 3.6000 | 3.4963 | 148,700 |
| Dec 22, 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6100 | 3.5060 | 243,400 |
| Dec 21, 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.4963 | 127,800 |
| Dec 21, 2023 | 0.026 Dividend | |||||
| Dec 20, 2023 | 3.6000 | 3.6400 | 3.6000 | 3.6000 | 3.4710 | 276,100 |
| Dec 19, 2023 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.4903 | 238,700 |
| Dec 18, 2023 | 3.6000 | 3.6400 | 3.5900 | 3.6100 | 3.4807 | 204,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.