Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.550
+0.060 (1.72%)
Dec 20, 2024, 4:00 PM EST - Market closed
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.50 | 3.55 | 3.46 | 3.55 | 3.55 | 1.72% | 286,358 |
| Dec 19, 2024 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.97% | 204,001 |
| Dec 18, 2024 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | -0.84% | 303,368 |
| Dec 17, 2024 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -1.10% | 208,234 |
| Dec 16, 2024 | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | - | 619,173 |
| Dec 13, 2024 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.28% | 296,069 |
| Dec 12, 2024 | 3.59 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 270,842 |
| Dec 11, 2024 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | -0.28% | 243,122 |
| Dec 10, 2024 | 3.59 | 3.62 | 3.59 | 3.61 | 3.61 | 0.28% | 193,592 |
| Dec 9, 2024 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 0.56% | 257,364 |
| Dec 6, 2024 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -1.38% | 157,067 |
| Dec 5, 2024 | 3.61 | 3.63 | 3.59 | 3.63 | 3.63 | 0.55% | 364,360 |
| Dec 4, 2024 | 3.58 | 3.61 | 3.57 | 3.61 | 3.61 | 0.84% | 227,440 |
| Dec 3, 2024 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.85% | 170,637 |
| Dec 2, 2024 | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | -0.28% | 200,849 |
| Nov 29, 2024 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.28% | 142,415 |
| Nov 27, 2024 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | -0.42% | 186,041 |
| Nov 26, 2024 | 3.54 | 3.55 | 3.53 | 3.53 | 3.53 | -0.28% | 226,197 |
| Nov 25, 2024 | 3.51 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 368,119 |
| Nov 22, 2024 | 3.50 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 114,876 |
| Nov 21, 2024 | 3.53 | 3.54 | 3.52 | 3.52 | 3.49 | -0.56% | 257,377 |
| Nov 20, 2024 | 3.52 | 3.55 | 3.52 | 3.54 | 3.51 | 0.28% | 158,453 |
| Nov 19, 2024 | 3.51 | 3.54 | 3.50 | 3.53 | 3.50 | 0.28% | 230,519 |
| Nov 18, 2024 | 3.50 | 3.54 | 3.50 | 3.52 | 3.49 | 0.57% | 142,752 |
| Nov 15, 2024 | 3.52 | 3.52 | 3.47 | 3.50 | 3.47 | -0.85% | 169,548 |
| Nov 14, 2024 | 3.53 | 3.55 | 3.53 | 3.53 | 3.50 | - | 191,547 |
| Nov 13, 2024 | 3.55 | 3.56 | 3.53 | 3.53 | 3.50 | -0.56% | 131,615 |
| Nov 12, 2024 | 3.58 | 3.59 | 3.55 | 3.55 | 3.52 | -1.11% | 121,876 |
| Nov 11, 2024 | 3.59 | 3.61 | 3.59 | 3.59 | 3.56 | -0.28% | 138,093 |
| Nov 8, 2024 | 3.60 | 3.61 | 3.59 | 3.60 | 3.57 | - | 190,611 |
| Nov 7, 2024 | 3.56 | 3.62 | 3.56 | 3.60 | 3.57 | 0.84% | 242,385 |
| Nov 6, 2024 | 3.59 | 3.59 | 3.56 | 3.57 | 3.54 | -0.56% | 142,580 |
| Nov 5, 2024 | 3.57 | 3.60 | 3.55 | 3.59 | 3.56 | 0.28% | 167,111 |
| Nov 4, 2024 | 3.59 | 3.60 | 3.56 | 3.58 | 3.55 | -1.38% | 317,221 |
| Nov 1, 2024 | 3.61 | 3.63 | 3.60 | 3.63 | 3.60 | 1.11% | 122,934 |
| Oct 31, 2024 | 3.57 | 3.60 | 3.57 | 3.59 | 3.56 | -0.28% | 131,355 |
| Oct 30, 2024 | 3.58 | 3.60 | 3.57 | 3.60 | 3.57 | 0.84% | 105,833 |
| Oct 29, 2024 | 3.61 | 3.63 | 3.57 | 3.57 | 3.54 | -1.11% | 330,164 |
| Oct 28, 2024 | 3.61 | 3.63 | 3.61 | 3.61 | 3.58 | -0.28% | 176,879 |
| Oct 25, 2024 | 3.63 | 3.63 | 3.60 | 3.62 | 3.59 | 0.28% | 91,010 |
| Oct 24, 2024 | 3.62 | 3.63 | 3.61 | 3.61 | 3.58 | -1.10% | 88,541 |
| Oct 23, 2024 | 3.66 | 3.66 | 3.65 | 3.65 | 3.60 | -0.27% | 160,895 |
| Oct 22, 2024 | 3.64 | 3.67 | 3.64 | 3.66 | 3.61 | 0.55% | 134,857 |
| Oct 21, 2024 | 3.65 | 3.67 | 3.64 | 3.64 | 3.59 | -0.55% | 76,044 |
| Oct 18, 2024 | 3.65 | 3.67 | 3.65 | 3.66 | 3.61 | - | 91,868 |
| Oct 17, 2024 | 3.66 | 3.68 | 3.66 | 3.66 | 3.61 | -0.27% | 142,404 |
| Oct 16, 2024 | 3.67 | 3.68 | 3.67 | 3.67 | 3.62 | - | 113,239 |
| Oct 15, 2024 | 3.67 | 3.68 | 3.67 | 3.67 | 3.62 | 0.27% | 72,863 |
| Oct 14, 2024 | 3.68 | 3.69 | 3.65 | 3.66 | 3.61 | -0.81% | 132,298 |
| Oct 11, 2024 | 3.69 | 3.70 | 3.68 | 3.69 | 3.64 | -0.40% | 92,107 |
| Oct 10, 2024 | 3.67 | 3.72 | 3.66 | 3.71 | 3.65 | 0.68% | 193,630 |
| Oct 9, 2024 | 3.66 | 3.69 | 3.65 | 3.68 | 3.63 | 0.14% | 366,492 |
| Oct 8, 2024 | 3.67 | 3.68 | 3.67 | 3.68 | 3.62 | -0.14% | 148,137 |
| Oct 7, 2024 | 3.70 | 3.71 | 3.67 | 3.68 | 3.63 | -0.81% | 382,034 |
| Oct 4, 2024 | 3.69 | 3.71 | 3.68 | 3.71 | 3.66 | 0.54% | 92,336 |
| Oct 3, 2024 | 3.71 | 3.72 | 3.67 | 3.69 | 3.64 | -0.81% | 154,544 |
| Oct 2, 2024 | 3.71 | 3.74 | 3.70 | 3.72 | 3.67 | -0.27% | 78,934 |
| Oct 1, 2024 | 3.73 | 3.74 | 3.71 | 3.73 | 3.68 | - | 103,438 |
| Sep 30, 2024 | 3.68 | 3.73 | 3.68 | 3.73 | 3.68 | 1.36% | 151,007 |
| Sep 27, 2024 | 3.69 | 3.72 | 3.67 | 3.68 | 3.63 | -0.27% | 169,542 |
| Sep 26, 2024 | 3.68 | 3.72 | 3.68 | 3.69 | 3.64 | - | 137,231 |
| Sep 25, 2024 | 3.71 | 3.72 | 3.69 | 3.69 | 3.64 | -0.54% | 91,304 |
| Sep 24, 2024 | 3.70 | 3.72 | 3.68 | 3.71 | 3.66 | -0.54% | 85,464 |
| Sep 23, 2024 | 3.72 | 3.74 | 3.71 | 3.73 | 3.65 | - | 83,039 |
| Sep 20, 2024 | 3.71 | 3.74 | 3.71 | 3.73 | 3.65 | 0.54% | 68,545 |
| Sep 19, 2024 | 3.72 | 3.73 | 3.70 | 3.71 | 3.63 | -0.54% | 99,975 |
| Sep 18, 2024 | 3.72 | 3.74 | 3.71 | 3.73 | 3.65 | 0.13% | 181,374 |
| Sep 17, 2024 | 3.72 | 3.74 | 3.71 | 3.73 | 3.65 | -0.13% | 132,494 |
| Sep 16, 2024 | 3.72 | 3.74 | 3.72 | 3.73 | 3.65 | - | 62,486 |
| Sep 13, 2024 | 3.71 | 3.74 | 3.71 | 3.73 | 3.65 | 0.54% | 119,309 |
| Sep 12, 2024 | 3.68 | 3.72 | 3.68 | 3.71 | 3.63 | 0.54% | 205,651 |
| Sep 11, 2024 | 3.69 | 3.70 | 3.69 | 3.69 | 3.61 | -0.27% | 57,992 |
| Sep 10, 2024 | 3.69 | 3.71 | 3.69 | 3.70 | 3.62 | 0.27% | 54,166 |
| Sep 9, 2024 | 3.70 | 3.71 | 3.69 | 3.69 | 3.61 | -0.27% | 107,923 |
| Sep 6, 2024 | 3.69 | 3.73 | 3.69 | 3.70 | 3.62 | - | 209,647 |
| Sep 5, 2024 | 3.70 | 3.73 | 3.70 | 3.70 | 3.62 | -0.54% | 85,884 |
| Sep 4, 2024 | 3.68 | 3.73 | 3.68 | 3.72 | 3.64 | 0.95% | 111,779 |
| Sep 3, 2024 | 3.70 | 3.70 | 3.68 | 3.69 | 3.61 | -0.14% | 532,381 |
| Aug 30, 2024 | 3.68 | 3.70 | 3.67 | 3.69 | 3.61 | 0.27% | 97,263 |
| Aug 29, 2024 | 3.66 | 3.68 | 3.65 | 3.68 | 3.60 | 0.27% | 62,945 |
| Aug 28, 2024 | 3.65 | 3.67 | 3.65 | 3.67 | 3.59 | 0.27% | 57,451 |
| Aug 27, 2024 | 3.67 | 3.67 | 3.65 | 3.66 | 3.58 | -0.27% | 99,832 |
| Aug 26, 2024 | 3.65 | 3.68 | 3.64 | 3.67 | 3.59 | 0.55% | 114,747 |
| Aug 23, 2024 | 3.63 | 3.65 | 3.60 | 3.65 | 3.57 | - | 100,280 |
| Aug 22, 2024 | 3.66 | 3.66 | 3.65 | 3.65 | 3.55 | -0.27% | 104,404 |
| Aug 21, 2024 | 3.65 | 3.67 | 3.65 | 3.66 | 3.56 | 0.27% | 87,829 |
| Aug 20, 2024 | 3.64 | 3.67 | 3.64 | 3.65 | 3.55 | - | 99,139 |
| Aug 19, 2024 | 3.66 | 3.68 | 3.62 | 3.65 | 3.55 | -0.41% | 96,800 |
| Aug 16, 2024 | 3.65 | 3.68 | 3.64 | 3.67 | 3.56 | 0.41% | 124,819 |
| Aug 15, 2024 | 3.66 | 3.67 | 3.65 | 3.65 | 3.55 | -0.14% | 70,958 |
| Aug 14, 2024 | 3.62 | 3.67 | 3.62 | 3.66 | 3.55 | 0.69% | 121,787 |
| Aug 13, 2024 | 3.64 | 3.65 | 3.63 | 3.63 | 3.53 | -0.27% | 68,312 |
| Aug 12, 2024 | 3.62 | 3.65 | 3.62 | 3.64 | 3.54 | - | 73,263 |
| Aug 9, 2024 | 3.63 | 3.65 | 3.62 | 3.64 | 3.54 | 0.69% | 139,374 |
| Aug 8, 2024 | 3.60 | 3.65 | 3.60 | 3.62 | 3.51 | 0.42% | 130,975 |
| Aug 7, 2024 | 3.61 | 3.66 | 3.60 | 3.60 | 3.50 | -0.28% | 91,267 |
| Aug 6, 2024 | 3.59 | 3.64 | 3.59 | 3.61 | 3.51 | 0.84% | 117,412 |
| Aug 5, 2024 | 3.49 | 3.60 | 3.49 | 3.58 | 3.48 | -1.92% | 141,654 |
| Aug 2, 2024 | 3.62 | 3.68 | 3.62 | 3.65 | 3.55 | -0.54% | 79,484 |
| Aug 1, 2024 | 3.64 | 3.68 | 3.64 | 3.67 | 3.57 | 1.10% | 142,534 |