Putnam Premier Income Trust (PPT)
3.5900
-0.0500 (-1.37%)
NYSE · Last Trade: Apr 3rd, 1:13 PM EDT
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.65 | 3.65 | 3.63 | 3.64 | 90,498 | 3.64 |
| 4/01/2025 | 3.61 | 3.65 | 3.61 | 3.64 | 997,490 | 3.64 |
| 3/31/2025 | 3.61 | 3.63 | 3.59 | 3.61 | 281,674 | 3.61 |
| 3/28/2025 | 3.58 | 3.61 | 3.58 | 3.60 | 125,767 | 3.60 |
| 3/27/2025 | 3.57 | 3.58 | 3.55 | 3.57 | 119,990 | 3.57 |
| 3/26/2025 | 3.59 | 3.61 | 3.58 | 3.58 | 248,256 | 3.58 |
| 3/25/2025 | 3.58 | 3.60 | 3.57 | 3.59 | 158,173 | 3.59 |
| 3/24/2025 | 3.57 | 3.59 | 3.56 | 3.58 | 193,764 | 3.58 |
| 3/21/2025 | 3.58 | 3.61 | 3.57 | 3.57 | 119,180 | 3.57 |
| 3/20/2025 | 3.60 | 3.60 | 3.57 | 3.57 | 168,449 | 3.57 |
| 3/19/2025 | 3.59 | 3.60 | 3.58 | 3.59 | 266,734 | 3.59 |
| 3/18/2025 | 3.58 | 3.59 | 3.57 | 3.59 | 125,789 | 3.59 |
| 3/17/2025 | 3.56 | 3.58 | 3.56 | 3.58 | 198,021 | 3.58 |
| 3/14/2025 | 3.59 | 3.61 | 3.58 | 3.59 | 184,479 | 3.56 |
| 3/13/2025 | 3.57 | 3.59 | 3.57 | 3.58 | 325,125 | 3.55 |
| 3/12/2025 | 3.59 | 3.60 | 3.58 | 3.58 | 92,392 | 3.55 |
| 3/11/2025 | 3.57 | 3.59 | 3.55 | 3.59 | 230,172 | 3.56 |
| 3/10/2025 | 3.56 | 3.57 | 3.55 | 3.55 | 124,191 | 3.52 |
| 3/07/2025 | 3.56 | 3.59 | 3.56 | 3.57 | 227,740 | 3.54 |
| 3/06/2025 | 3.56 | 3.58 | 3.56 | 3.57 | 210,157 | 3.54 |
| 3/05/2025 | 3.57 | 3.60 | 3.55 | 3.56 | 281,556 | 3.53 |
| 3/04/2025 | 3.60 | 3.62 | 3.56 | 3.57 | 244,610 | 3.54 |
| 3/03/2025 | 3.61 | 3.63 | 3.60 | 3.61 | 141,365 | 3.58 |
| 2/28/2025 | 3.60 | 3.63 | 3.58 | 3.61 | 159,947 | 3.58 |
| 2/27/2025 | 3.60 | 3.61 | 3.58 | 3.58 | 126,564 | 3.55 |
| 2/26/2025 | 3.58 | 3.60 | 3.58 | 3.60 | 162,920 | 3.57 |
| 2/25/2025 | 3.58 | 3.60 | 3.58 | 3.58 | 61,545 | 3.55 |
| 2/24/2025 | 3.60 | 3.60 | 3.58 | 3.58 | 88,645 | 3.55 |
| 2/21/2025 | 3.63 | 3.64 | 3.59 | 3.63 | 240,875 | 3.58 |
| 2/20/2025 | 3.63 | 3.64 | 3.62 | 3.62 | 154,675 | 3.57 |
| 2/19/2025 | 3.65 | 3.65 | 3.62 | 3.64 | 296,293 | 3.59 |
| 2/18/2025 | 3.61 | 3.65 | 3.60 | 3.65 | 163,491 | 3.60 |
| 2/14/2025 | 3.59 | 3.61 | 3.59 | 3.60 | 123,165 | 3.55 |
| 2/13/2025 | 3.61 | 3.61 | 3.59 | 3.60 | 121,557 | 3.55 |
| 2/12/2025 | 3.59 | 3.61 | 3.56 | 3.60 | 251,720 | 3.55 |
| 2/11/2025 | 3.61 | 3.63 | 3.60 | 3.61 | 229,419 | 3.56 |
| 2/10/2025 | 3.63 | 3.63 | 3.62 | 3.62 | 94,334 | 3.57 |
| 2/07/2025 | 3.63 | 3.63 | 3.61 | 3.62 | 185,412 | 3.57 |
| 2/06/2025 | 3.62 | 3.63 | 3.61 | 3.62 | 129,912 | 3.57 |
| 2/05/2025 | 3.61 | 3.62 | 3.61 | 3.61 | 191,605 | 3.56 |
| 2/04/2025 | 3.62 | 3.63 | 3.61 | 3.62 | 203,633 | 3.57 |
| 2/03/2025 | 3.63 | 3.63 | 3.59 | 3.61 | 213,609 | 3.56 |
| 1/31/2025 | 3.61 | 3.63 | 3.60 | 3.63 | 144,059 | 3.58 |
| 1/30/2025 | 3.62 | 3.62 | 3.58 | 3.60 | 154,407 | 3.55 |
| 1/29/2025 | 3.58 | 3.62 | 3.58 | 3.61 | 151,485 | 3.56 |
| 1/28/2025 | 3.58 | 3.60 | 3.58 | 3.58 | 110,856 | 3.53 |
| 1/27/2025 | 3.59 | 3.59 | 3.57 | 3.59 | 142,872 | 3.54 |
| 1/24/2025 | 3.59 | 3.60 | 3.57 | 3.59 | 81,859 | 3.54 |
| 1/23/2025 | 3.58 | 3.61 | 3.58 | 3.60 | 257,028 | 3.52 |
| 1/22/2025 | 3.57 | 3.58 | 3.56 | 3.58 | 103,367 | 3.50 |
| 1/21/2025 | 3.56 | 3.57 | 3.55 | 3.56 | 139,879 | 3.48 |
| 1/17/2025 | 3.56 | 3.57 | 3.55 | 3.55 | 171,649 | 3.47 |
| 1/16/2025 | 3.55 | 3.57 | 3.55 | 3.56 | 219,638 | 3.48 |
| 1/15/2025 | 3.55 | 3.58 | 3.55 | 3.56 | 148,219 | 3.48 |
| 1/14/2025 | 3.56 | 3.56 | 3.54 | 3.55 | 137,084 | 3.47 |
| 1/13/2025 | 3.55 | 3.55 | 3.53 | 3.54 | 143,075 | 3.46 |
| 1/10/2025 | 3.54 | 3.56 | 3.54 | 3.55 | 159,741 | 3.47 |
| 1/08/2025 | 3.55 | 3.58 | 3.55 | 3.56 | 144,169 | 3.48 |
| 1/07/2025 | 3.58 | 3.60 | 3.56 | 3.57 | 184,193 | 3.49 |
| 1/06/2025 | 3.60 | 3.60 | 3.58 | 3.59 | 102,850 | 3.51 |
| 1/03/2025 | 3.57 | 3.60 | 3.57 | 3.59 | 68,843 | 3.51 |