Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.670
-0.035 (-0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -0.94% | 155,219 |
| Sep 25, 2025 | 3.71 | 3.73 | 3.70 | 3.71 | 3.71 | -0.27% | 131,533 |
| Sep 24, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.40% | 142,246 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | 0.40% | 288,927 |
| Sep 22, 2025 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | -0.13% | 115,985 |
| Sep 19, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.72 | 0.27% | 113,456 |
| Sep 18, 2025 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | -1.07% | 123,671 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.73 | 3.75 | 3.72 | 0.13% | 168,595 |
| Sep 16, 2025 | 3.74 | 3.77 | 3.73 | 3.75 | 3.72 | 0.13% | 385,026 |
| Sep 15, 2025 | 3.73 | 3.75 | 3.71 | 3.74 | 3.71 | 0.67% | 186,698 |
| Sep 12, 2025 | 3.71 | 3.73 | 3.71 | 3.72 | 3.69 | -0.13% | 177,662 |
| Sep 11, 2025 | 3.72 | 3.72 | 3.71 | 3.72 | 3.69 | 0.54% | 176,419 |
| Sep 10, 2025 | 3.72 | 3.72 | 3.70 | 3.70 | 3.67 | -0.54% | 179,862 |
| Sep 9, 2025 | 3.71 | 3.75 | 3.69 | 3.72 | 3.69 | 0.54% | 361,347 |
| Sep 8, 2025 | 3.71 | 3.72 | 3.68 | 3.70 | 3.67 | - | 404,803 |
| Sep 5, 2025 | 3.69 | 3.71 | 3.69 | 3.70 | 3.67 | 0.14% | 180,252 |
| Sep 4, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.67 | -0.14% | 185,864 |
| Sep 3, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.67 | 0.27% | 232,693 |
| Sep 2, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.66 | - | 203,128 |
| Aug 29, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.66 | -1.07% | 220,259 |
| Aug 28, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.70 | 1.36% | 282,666 |
| Aug 27, 2025 | 3.69 | 3.70 | 3.68 | 3.68 | 3.65 | -0.27% | 340,205 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.67 | 3.69 | 3.66 | -0.27% | 245,580 |
| Aug 25, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.67 | 1.09% | 231,683 |
| Aug 22, 2025 | 3.65 | 3.67 | 3.65 | 3.66 | 3.64 | 0.27% | 158,039 |
| Aug 21, 2025 | 3.65 | 3.66 | 3.64 | 3.65 | 3.63 | - | 125,968 |
| Aug 20, 2025 | 3.68 | 3.69 | 3.65 | 3.65 | 3.63 | -0.82% | 134,655 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.65 | - | 198,603 |
| Aug 18, 2025 | 3.67 | 3.68 | 3.66 | 3.68 | 3.65 | -0.27% | 180,849 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.64 | 0.27% | 96,843 |
| Aug 14, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.63 | 0.27% | 192,387 |
| Aug 13, 2025 | 3.69 | 3.69 | 3.64 | 3.67 | 3.62 | -0.14% | 334,425 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.62 | - | 85,152 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.62 | -0.14% | 68,876 |
| Aug 8, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.63 | -0.27% | 125,373 |
| Aug 7, 2025 | 3.69 | 3.69 | 3.67 | 3.69 | 3.64 | 0.27% | 88,612 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.63 | 0.27% | 182,210 |
| Aug 5, 2025 | 3.66 | 3.68 | 3.66 | 3.67 | 3.62 | 0.27% | 101,785 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.61 | -0.54% | 196,957 |
| Aug 1, 2025 | 3.67 | 3.68 | 3.65 | 3.68 | 3.63 | 0.55% | 162,655 |
| Jul 31, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.61 | 0.27% | 120,167 |
| Jul 30, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.60 | 0.55% | 122,360 |
| Jul 29, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.58 | -0.55% | 102,539 |
| Jul 28, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.60 | 0.55% | 372,304 |
| Jul 25, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.58 | 1.11% | 217,859 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.59 | 3.59 | 3.54 | -0.83% | 278,610 |
| Jul 23, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.57 | 0.28% | 207,089 |
| Jul 22, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.56 | - | 215,594 |
| Jul 21, 2025 | 3.60 | 3.65 | 3.60 | 3.61 | 3.56 | -0.28% | 310,388 |
| Jul 18, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.57 | -0.55% | 240,862 |