Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.695
+0.005 (0.13%)
Jun 4, 2025, 12:51 PM - Market open
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | - | 0.14% | 35,848 |
| Jun 3, 2025 | 3.69 | 3.71 | 3.66 | 3.69 | 3.69 | 0.27% | 196,147 |
| Jun 2, 2025 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.81% | 177,641 |
| May 30, 2025 | 3.71 | 3.73 | 3.68 | 3.71 | 3.71 | - | 216,743 |
| May 29, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | 3.71 | 1.09% | 202,098 |
| May 28, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | - | 137,656 |
| May 27, 2025 | 3.64 | 3.67 | 3.63 | 3.67 | 3.67 | 1.10% | 247,172 |
| May 23, 2025 | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | 1.00% | 134,683 |
| May 22, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | 0.11% | 167,769 |
| May 21, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | 3.59 | -0.83% | 200,716 |
| May 20, 2025 | 3.58 | 3.62 | 3.57 | 3.62 | 3.62 | 0.84% | 149,723 |
| May 19, 2025 | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -1.91% | 348,928 |
| May 16, 2025 | 3.67 | 3.70 | 3.61 | 3.66 | 3.63 | 0.27% | 289,415 |
| May 15, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.62 | -0.27% | 204,967 |
| May 14, 2025 | 3.64 | 3.69 | 3.64 | 3.66 | 3.63 | 0.55% | 163,584 |
| May 13, 2025 | 3.67 | 3.69 | 3.64 | 3.64 | 3.61 | -1.22% | 161,546 |
| May 12, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.66 | 0.14% | 218,512 |
| May 9, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.65 | - | 164,123 |
| May 8, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.65 | -0.54% | 196,506 |
| May 7, 2025 | 3.62 | 3.73 | 3.62 | 3.70 | 3.67 | 2.78% | 303,586 |
| May 6, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.57 | -1.10% | 68,518 |
| May 5, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.61 | 0.28% | 134,108 |
| May 2, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.60 | -0.27% | 195,736 |
| May 1, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | 3.61 | 0.55% | 152,127 |
| Apr 30, 2025 | 3.57 | 3.63 | 3.55 | 3.62 | 3.59 | 0.56% | 177,844 |
| Apr 29, 2025 | 3.59 | 3.60 | 3.58 | 3.60 | 3.57 | 0.28% | 131,038 |
| Apr 28, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | 3.56 | - | 59,539 |
| Apr 25, 2025 | 3.57 | 3.59 | 3.56 | 3.59 | 3.56 | 0.84% | 107,612 |
| Apr 24, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.53 | - | 106,161 |
| Apr 23, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.53 | 0.85% | 229,528 |
| Apr 22, 2025 | 3.53 | 3.55 | 3.49 | 3.53 | 3.51 | 0.57% | 330,830 |
| Apr 21, 2025 | 3.51 | 3.51 | 3.48 | 3.51 | 3.49 | -0.57% | 205,229 |
| Apr 17, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.51 | -0.56% | 152,095 |
| Apr 16, 2025 | 3.53 | 3.57 | 3.53 | 3.55 | 3.50 | -0.84% | 208,630 |
| Apr 15, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.53 | 2.29% | 163,997 |
| Apr 14, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.45 | 0.29% | 132,352 |
| Apr 11, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.44 | 0.29% | 209,880 |
| Apr 10, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.43 | -0.85% | 289,632 |
| Apr 9, 2025 | 3.46 | 3.55 | 3.45 | 3.51 | 3.46 | - | 280,194 |
| Apr 8, 2025 | 3.48 | 3.54 | 3.48 | 3.51 | 3.46 | 1.74% | 445,417 |
| Apr 7, 2025 | 3.41 | 3.47 | 3.40 | 3.45 | 3.40 | -0.86% | 281,536 |
| Apr 4, 2025 | 3.57 | 3.58 | 3.48 | 3.48 | 3.43 | -3.06% | 298,110 |
| Apr 3, 2025 | 3.61 | 3.64 | 3.58 | 3.59 | 3.54 | -1.37% | 190,893 |
| Apr 2, 2025 | 3.65 | 3.65 | 3.63 | 3.64 | 3.59 | - | 90,498 |
| Apr 1, 2025 | 3.61 | 3.65 | 3.61 | 3.64 | 3.59 | 0.83% | 997,490 |
| Mar 31, 2025 | 3.61 | 3.63 | 3.59 | 3.61 | 3.56 | 0.28% | 281,674 |
| Mar 28, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.55 | 0.84% | 125,767 |
| Mar 27, 2025 | 3.57 | 3.58 | 3.55 | 3.57 | 3.52 | -0.28% | 119,990 |
| Mar 26, 2025 | 3.59 | 3.61 | 3.58 | 3.58 | 3.53 | -0.28% | 248,256 |
| Mar 25, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.54 | 0.28% | 158,173 |