Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.700
+0.005 (0.14%)
Sep 5, 2025, 4:00 PM - Market closed
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.69 | 3.71 | 3.69 | 3.70 | 3.70 | 0.14% | 180,252 |
| Sep 4, 2025 | 3.70 | 3.71 | 3.69 | 3.70 | 3.70 | -0.14% | 185,864 |
| Sep 3, 2025 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | 0.27% | 232,693 |
| Sep 2, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.69 | - | 203,128 |
| Aug 29, 2025 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | -1.07% | 220,259 |
| Aug 28, 2025 | 3.69 | 3.73 | 3.68 | 3.73 | 3.73 | 1.36% | 282,666 |
| Aug 27, 2025 | 3.69 | 3.70 | 3.68 | 3.68 | 3.68 | -0.27% | 340,205 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.67 | 3.69 | 3.69 | -0.27% | 245,580 |
| Aug 25, 2025 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | 1.09% | 231,683 |
| Aug 22, 2025 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | 0.27% | 158,039 |
| Aug 21, 2025 | 3.65 | 3.66 | 3.64 | 3.65 | 3.65 | - | 125,968 |
| Aug 20, 2025 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.82% | 134,655 |
| Aug 19, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | - | 198,603 |
| Aug 18, 2025 | 3.67 | 3.68 | 3.66 | 3.68 | 3.68 | -0.27% | 180,849 |
| Aug 15, 2025 | 3.68 | 3.70 | 3.68 | 3.69 | 3.66 | 0.27% | 96,843 |
| Aug 14, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.65 | 0.27% | 192,387 |
| Aug 13, 2025 | 3.69 | 3.69 | 3.64 | 3.67 | 3.64 | -0.14% | 334,425 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.65 | - | 85,152 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.65 | -0.14% | 68,876 |
| Aug 8, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.65 | -0.27% | 125,373 |
| Aug 7, 2025 | 3.69 | 3.69 | 3.67 | 3.69 | 3.66 | 0.27% | 88,612 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.65 | 0.27% | 182,210 |
| Aug 5, 2025 | 3.66 | 3.68 | 3.66 | 3.67 | 3.64 | 0.27% | 101,785 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.63 | -0.54% | 196,957 |
| Aug 1, 2025 | 3.67 | 3.68 | 3.65 | 3.68 | 3.65 | 0.55% | 162,655 |
| Jul 31, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.63 | 0.27% | 120,167 |
| Jul 30, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.62 | 0.55% | 122,360 |
| Jul 29, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.61 | -0.55% | 102,539 |
| Jul 28, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.62 | 0.55% | 372,304 |
| Jul 25, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.61 | 1.11% | 217,859 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.59 | 3.59 | 3.57 | -0.83% | 278,610 |
| Jul 23, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.60 | 0.28% | 207,089 |
| Jul 22, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.59 | - | 215,594 |
| Jul 21, 2025 | 3.60 | 3.65 | 3.60 | 3.61 | 3.59 | -0.28% | 310,388 |
| Jul 18, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.60 | -0.55% | 240,862 |
| Jul 17, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.59 | - | 252,255 |
| Jul 16, 2025 | 3.65 | 3.67 | 3.63 | 3.64 | 3.59 | -0.27% | 807,667 |
| Jul 15, 2025 | 3.66 | 3.66 | 3.65 | 3.65 | 3.60 | -0.27% | 249,711 |
| Jul 14, 2025 | 3.67 | 3.67 | 3.65 | 3.66 | 3.61 | -0.27% | 218,932 |
| Jul 11, 2025 | 3.68 | 3.68 | 3.65 | 3.67 | 3.62 | - | 182,638 |
| Jul 10, 2025 | 3.67 | 3.68 | 3.66 | 3.67 | 3.62 | -0.54% | 104,223 |
| Jul 9, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.64 | 1.10% | 118,737 |
| Jul 8, 2025 | 3.65 | 3.68 | 3.65 | 3.65 | 3.60 | -0.82% | 206,444 |
| Jul 7, 2025 | 3.71 | 3.71 | 3.66 | 3.68 | 3.63 | -0.54% | 195,848 |
| Jul 3, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.65 | 0.27% | 63,005 |
| Jul 2, 2025 | 3.67 | 3.71 | 3.67 | 3.69 | 3.64 | 0.27% | 100,725 |
| Jul 1, 2025 | 3.67 | 3.71 | 3.67 | 3.68 | 3.63 | 0.27% | 213,706 |
| Jun 30, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.62 | - | 656,917 |
| Jun 27, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.62 | 0.55% | 276,242 |
| Jun 26, 2025 | 3.64 | 3.66 | 3.64 | 3.65 | 3.60 | - | 201,919 |