Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.610
+0.030 (0.84%)
Feb 28, 2025, 4:00 PM EST - Market closed
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | -0.56% | 126,564 |
| Feb 26, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 162,920 |
| Feb 25, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 61,545 |
| Feb 24, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.38% | 88,645 |
| Feb 21, 2025 | 3.63 | 3.64 | 3.59 | 3.63 | 3.60 | 0.28% | 240,875 |
| Feb 20, 2025 | 3.63 | 3.64 | 3.62 | 3.62 | 3.59 | -0.55% | 154,675 |
| Feb 19, 2025 | 3.65 | 3.65 | 3.62 | 3.64 | 3.61 | -0.27% | 296,293 |
| Feb 18, 2025 | 3.61 | 3.65 | 3.60 | 3.65 | 3.62 | 1.39% | 163,491 |
| Feb 14, 2025 | 3.59 | 3.62 | 3.59 | 3.60 | 3.57 | - | 123,165 |
| Feb 13, 2025 | 3.61 | 3.61 | 3.59 | 3.60 | 3.57 | - | 121,557 |
| Feb 12, 2025 | 3.59 | 3.61 | 3.56 | 3.60 | 3.57 | -0.28% | 251,720 |
| Feb 11, 2025 | 3.61 | 3.63 | 3.60 | 3.61 | 3.58 | -0.28% | 229,419 |
| Feb 10, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.59 | - | 94,334 |
| Feb 7, 2025 | 3.63 | 3.63 | 3.61 | 3.62 | 3.59 | - | 185,412 |
| Feb 6, 2025 | 3.62 | 3.63 | 3.61 | 3.62 | 3.59 | 0.28% | 129,912 |
| Feb 5, 2025 | 3.61 | 3.62 | 3.61 | 3.61 | 3.58 | -0.28% | 191,605 |
| Feb 4, 2025 | 3.62 | 3.63 | 3.61 | 3.62 | 3.59 | 0.28% | 203,633 |
| Feb 3, 2025 | 3.63 | 3.63 | 3.59 | 3.61 | 3.58 | -0.55% | 213,609 |
| Jan 31, 2025 | 3.61 | 3.63 | 3.60 | 3.63 | 3.60 | 0.83% | 144,059 |
| Jan 30, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.57 | -0.28% | 154,407 |
| Jan 29, 2025 | 3.58 | 3.62 | 3.58 | 3.61 | 3.58 | 0.84% | 151,485 |
| Jan 28, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.55 | -0.28% | 110,856 |
| Jan 27, 2025 | 3.59 | 3.59 | 3.57 | 3.59 | 3.56 | - | 142,872 |
| Jan 24, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.56 | -0.28% | 81,859 |
| Jan 23, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.55 | 0.56% | 257,028 |
| Jan 22, 2025 | 3.57 | 3.58 | 3.56 | 3.58 | 3.53 | 0.56% | 103,367 |
| Jan 21, 2025 | 3.56 | 3.57 | 3.55 | 3.56 | 3.51 | 0.28% | 139,879 |
| Jan 17, 2025 | 3.56 | 3.57 | 3.55 | 3.55 | 3.50 | -0.28% | 171,649 |
| Jan 16, 2025 | 3.55 | 3.57 | 3.55 | 3.56 | 3.51 | - | 219,638 |
| Jan 15, 2025 | 3.55 | 3.58 | 3.55 | 3.56 | 3.51 | 0.28% | 148,219 |
| Jan 14, 2025 | 3.56 | 3.56 | 3.54 | 3.55 | 3.50 | 0.28% | 137,084 |
| Jan 13, 2025 | 3.55 | 3.55 | 3.53 | 3.54 | 3.49 | -0.28% | 143,075 |
| Jan 10, 2025 | 3.54 | 3.56 | 3.54 | 3.55 | 3.50 | -0.28% | 159,741 |
| Jan 8, 2025 | 3.55 | 3.58 | 3.55 | 3.56 | 3.51 | -0.28% | 144,169 |
| Jan 7, 2025 | 3.58 | 3.60 | 3.57 | 3.57 | 3.52 | -0.56% | 184,193 |
| Jan 6, 2025 | 3.60 | 3.60 | 3.58 | 3.59 | 3.54 | - | 102,850 |
| Jan 3, 2025 | 3.57 | 3.60 | 3.57 | 3.59 | 3.54 | 0.28% | 68,843 |
| Jan 2, 2025 | 3.59 | 3.61 | 3.55 | 3.58 | 3.53 | 0.56% | 131,933 |
| Dec 31, 2024 | 3.51 | 3.58 | 3.51 | 3.56 | 3.51 | 1.42% | 217,404 |
| Dec 30, 2024 | 3.51 | 3.53 | 3.50 | 3.51 | 3.46 | - | 282,608 |
| Dec 27, 2024 | 3.57 | 3.58 | 3.51 | 3.51 | 3.46 | -1.68% | 164,126 |
| Dec 26, 2024 | 3.56 | 3.59 | 3.55 | 3.57 | 3.52 | -0.28% | 146,823 |
| Dec 24, 2024 | 3.57 | 3.60 | 3.56 | 3.58 | 3.53 | 0.28% | 151,752 |
| Dec 23, 2024 | 3.54 | 3.57 | 3.52 | 3.57 | 3.52 | 0.56% | 239,125 |
| Dec 20, 2024 | 3.50 | 3.55 | 3.46 | 3.55 | 3.47 | 1.72% | 286,358 |
| Dec 19, 2024 | 3.55 | 3.55 | 3.49 | 3.49 | 3.42 | -1.97% | 204,001 |
| Dec 18, 2024 | 3.58 | 3.58 | 3.55 | 3.56 | 3.48 | -0.84% | 303,368 |
| Dec 17, 2024 | 3.61 | 3.63 | 3.59 | 3.59 | 3.51 | -1.10% | 208,234 |
| Dec 16, 2024 | 3.63 | 3.64 | 3.62 | 3.63 | 3.55 | - | 619,173 |
| Dec 13, 2024 | 3.61 | 3.63 | 3.61 | 3.63 | 3.55 | 0.28% | 296,069 |
| Dec 12, 2024 | 3.59 | 3.62 | 3.58 | 3.62 | 3.54 | 0.56% | 270,842 |
| Dec 11, 2024 | 3.62 | 3.63 | 3.58 | 3.60 | 3.52 | -0.28% | 243,122 |
| Dec 10, 2024 | 3.59 | 3.62 | 3.59 | 3.61 | 3.53 | 0.28% | 193,592 |
| Dec 9, 2024 | 3.58 | 3.61 | 3.58 | 3.60 | 3.52 | 0.56% | 257,364 |
| Dec 6, 2024 | 3.63 | 3.63 | 3.58 | 3.58 | 3.50 | -1.38% | 157,067 |
| Dec 5, 2024 | 3.61 | 3.63 | 3.59 | 3.63 | 3.55 | 0.55% | 364,360 |
| Dec 4, 2024 | 3.58 | 3.61 | 3.57 | 3.61 | 3.53 | 0.84% | 227,440 |
| Dec 3, 2024 | 3.54 | 3.58 | 3.54 | 3.58 | 3.50 | 0.85% | 170,637 |
| Dec 2, 2024 | 3.56 | 3.57 | 3.54 | 3.55 | 3.47 | -0.28% | 200,849 |
| Nov 29, 2024 | 3.52 | 3.56 | 3.52 | 3.56 | 3.48 | 1.28% | 142,415 |
| Nov 27, 2024 | 3.52 | 3.53 | 3.51 | 3.52 | 3.44 | -0.42% | 186,041 |
| Nov 26, 2024 | 3.54 | 3.55 | 3.53 | 3.53 | 3.45 | -0.28% | 226,197 |
| Nov 25, 2024 | 3.51 | 3.55 | 3.50 | 3.54 | 3.46 | 0.85% | 368,119 |
| Nov 22, 2024 | 3.50 | 3.53 | 3.50 | 3.51 | 3.44 | -0.28% | 114,876 |
| Nov 21, 2024 | 3.53 | 3.54 | 3.52 | 3.52 | 3.42 | -0.56% | 257,377 |
| Nov 20, 2024 | 3.52 | 3.55 | 3.52 | 3.54 | 3.44 | 0.28% | 158,453 |
| Nov 19, 2024 | 3.51 | 3.54 | 3.50 | 3.53 | 3.43 | 0.28% | 230,519 |
| Nov 18, 2024 | 3.50 | 3.54 | 3.50 | 3.52 | 3.42 | 0.57% | 142,752 |
| Nov 15, 2024 | 3.52 | 3.52 | 3.47 | 3.50 | 3.40 | -0.85% | 169,548 |
| Nov 14, 2024 | 3.53 | 3.55 | 3.53 | 3.53 | 3.43 | - | 191,547 |
| Nov 13, 2024 | 3.55 | 3.56 | 3.53 | 3.53 | 3.43 | -0.56% | 131,615 |
| Nov 12, 2024 | 3.58 | 3.59 | 3.55 | 3.55 | 3.45 | -1.11% | 121,876 |
| Nov 11, 2024 | 3.59 | 3.61 | 3.59 | 3.59 | 3.49 | -0.28% | 138,093 |
| Nov 8, 2024 | 3.60 | 3.61 | 3.59 | 3.60 | 3.50 | - | 190,611 |
| Nov 7, 2024 | 3.56 | 3.62 | 3.56 | 3.60 | 3.50 | 0.84% | 242,385 |
| Nov 6, 2024 | 3.59 | 3.59 | 3.56 | 3.57 | 3.47 | -0.56% | 142,580 |
| Nov 5, 2024 | 3.57 | 3.60 | 3.55 | 3.59 | 3.49 | 0.28% | 167,111 |
| Nov 4, 2024 | 3.59 | 3.60 | 3.56 | 3.58 | 3.48 | -1.38% | 317,221 |
| Nov 1, 2024 | 3.61 | 3.63 | 3.60 | 3.63 | 3.53 | 1.11% | 122,934 |
| Oct 31, 2024 | 3.57 | 3.60 | 3.57 | 3.59 | 3.49 | -0.28% | 131,355 |
| Oct 30, 2024 | 3.58 | 3.60 | 3.57 | 3.60 | 3.50 | 0.84% | 105,833 |
| Oct 29, 2024 | 3.61 | 3.63 | 3.57 | 3.57 | 3.47 | -1.11% | 330,164 |
| Oct 28, 2024 | 3.61 | 3.63 | 3.61 | 3.61 | 3.51 | -0.28% | 176,879 |
| Oct 25, 2024 | 3.63 | 3.63 | 3.60 | 3.62 | 3.52 | 0.28% | 91,010 |
| Oct 24, 2024 | 3.62 | 3.63 | 3.61 | 3.61 | 3.51 | -1.10% | 88,541 |
| Oct 23, 2024 | 3.66 | 3.66 | 3.65 | 3.65 | 3.52 | -0.27% | 160,895 |
| Oct 22, 2024 | 3.64 | 3.67 | 3.64 | 3.66 | 3.53 | 0.55% | 134,857 |
| Oct 21, 2024 | 3.65 | 3.67 | 3.64 | 3.64 | 3.51 | -0.55% | 76,044 |
| Oct 18, 2024 | 3.65 | 3.67 | 3.65 | 3.66 | 3.53 | - | 91,868 |
| Oct 17, 2024 | 3.66 | 3.68 | 3.66 | 3.66 | 3.53 | -0.27% | 142,404 |
| Oct 16, 2024 | 3.67 | 3.68 | 3.67 | 3.67 | 3.54 | - | 113,239 |
| Oct 15, 2024 | 3.67 | 3.68 | 3.67 | 3.67 | 3.54 | 0.27% | 72,863 |
| Oct 14, 2024 | 3.68 | 3.69 | 3.65 | 3.66 | 3.53 | -0.81% | 132,298 |
| Oct 11, 2024 | 3.69 | 3.70 | 3.68 | 3.69 | 3.56 | -0.40% | 92,107 |
| Oct 10, 2024 | 3.67 | 3.72 | 3.66 | 3.71 | 3.57 | 0.68% | 193,630 |
| Oct 9, 2024 | 3.66 | 3.69 | 3.65 | 3.68 | 3.55 | 0.14% | 366,492 |
| Oct 8, 2024 | 3.67 | 3.68 | 3.67 | 3.68 | 3.54 | -0.14% | 148,137 |
| Oct 7, 2024 | 3.70 | 3.71 | 3.67 | 3.68 | 3.55 | -0.81% | 382,034 |
| Oct 4, 2024 | 3.69 | 3.71 | 3.68 | 3.71 | 3.58 | 0.54% | 92,336 |
| Oct 3, 2024 | 3.71 | 3.72 | 3.67 | 3.69 | 3.56 | -0.81% | 154,544 |