Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.600
-0.005 (-0.14%)
Dec 3, 2025, 10:06 AM EST - Market open
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | -0.41% | 218,662 |
| Dec 1, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 178,389 |
| Nov 28, 2025 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 1.11% | 249,693 |
| Nov 26, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | -0.83% | 270,092 |
| Nov 25, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 1.40% | 108,377 |
| Nov 24, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | 0.28% | 112,648 |
| Nov 21, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | 3.57 | 0.28% | 77,649 |
| Nov 20, 2025 | 3.55 | 3.59 | 3.54 | 3.56 | 3.56 | 0.56% | 182,910 |
| Nov 19, 2025 | 3.58 | 3.59 | 3.54 | 3.54 | 3.54 | -1.39% | 239,719 |
| Nov 18, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.59 | - | 190,607 |
| Nov 17, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | -0.83% | 109,280 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.61 | 3.62 | 3.59 | 0.28% | 244,193 |
| Nov 13, 2025 | 3.62 | 3.63 | 3.61 | 3.61 | 3.58 | -1.10% | 243,005 |
| Nov 12, 2025 | 3.66 | 3.66 | 3.63 | 3.65 | 3.62 | -0.27% | 191,689 |
| Nov 11, 2025 | 3.64 | 3.66 | 3.61 | 3.66 | 3.63 | 1.10% | 291,364 |
| Nov 10, 2025 | 3.63 | 3.65 | 3.62 | 3.62 | 3.59 | - | 252,075 |
| Nov 7, 2025 | 3.62 | 3.63 | 3.61 | 3.62 | 3.59 | -0.55% | 93,045 |
| Nov 6, 2025 | 3.61 | 3.64 | 3.60 | 3.64 | 3.61 | 0.83% | 200,418 |
| Nov 5, 2025 | 3.61 | 3.63 | 3.60 | 3.61 | 3.58 | - | 256,791 |
| Nov 4, 2025 | 3.61 | 3.64 | 3.61 | 3.61 | 3.58 | -0.28% | 225,147 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.59 | -1.09% | 119,489 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.64 | 3.66 | 3.63 | 0.83% | 129,363 |
| Oct 30, 2025 | 3.61 | 3.66 | 3.61 | 3.63 | 3.60 | 0.55% | 207,836 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.58 | -0.96% | 132,020 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.62 | 0.41% | 130,054 |
| Oct 27, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.60 | 0.14% | 173,960 |
| Oct 24, 2025 | 3.65 | 3.66 | 3.62 | 3.63 | 3.60 | -0.14% | 133,107 |
| Oct 23, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.60 | - | 183,388 |
| Oct 22, 2025 | 3.63 | 3.65 | 3.62 | 3.63 | 3.60 | -0.27% | 118,923 |
| Oct 21, 2025 | 3.67 | 3.67 | 3.63 | 3.64 | 3.61 | -0.27% | 392,289 |
| Oct 20, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.62 | 1.11% | 318,336 |
| Oct 17, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.58 | -1.63% | 223,265 |
| Oct 16, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.62 | -0.46% | 104,643 |
| Oct 15, 2025 | 3.68 | 3.69 | 3.67 | 3.69 | 3.63 | 0.19% | 53,482 |
| Oct 14, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.63 | - | 99,371 |
| Oct 13, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.63 | 0.27% | 161,607 |
| Oct 10, 2025 | 3.70 | 3.71 | 3.66 | 3.67 | 3.62 | -0.54% | 188,465 |
| Oct 9, 2025 | 3.71 | 3.71 | 3.67 | 3.69 | 3.64 | - | 147,568 |
| Oct 8, 2025 | 3.71 | 3.73 | 3.69 | 3.69 | 3.64 | -0.81% | 135,197 |
| Oct 7, 2025 | 3.69 | 3.74 | 3.69 | 3.72 | 3.67 | 0.81% | 255,815 |
| Oct 6, 2025 | 3.68 | 3.71 | 3.66 | 3.69 | 3.64 | 0.82% | 148,233 |
| Oct 3, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.61 | -0.81% | 513,636 |
| Oct 2, 2025 | 3.70 | 3.70 | 3.68 | 3.69 | 3.64 | 0.27% | 202,277 |
| Oct 1, 2025 | 3.68 | 3.73 | 3.68 | 3.68 | 3.63 | -0.27% | 190,658 |
| Sep 30, 2025 | 3.65 | 3.70 | 3.65 | 3.69 | 3.64 | 0.54% | 632,197 |
| Sep 29, 2025 | 3.68 | 3.69 | 3.64 | 3.67 | 3.62 | - | 254,584 |
| Sep 26, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.62 | -0.94% | 155,219 |
| Sep 25, 2025 | 3.71 | 3.73 | 3.70 | 3.71 | 3.65 | -0.27% | 131,533 |
| Sep 24, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.66 | -0.40% | 142,246 |
| Sep 23, 2025 | 3.73 | 3.73 | 3.69 | 3.73 | 3.68 | 0.40% | 288,927 |