Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.640
-0.045 (-1.22%)
May 13, 2025, 4:00 PM - Market closed
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.67 | 3.69 | 3.64 | 3.64 | 3.64 | -1.22% | 161,546 |
| May 12, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | 0.14% | 218,512 |
| May 9, 2025 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | - | 164,123 |
| May 8, 2025 | 3.70 | 3.71 | 3.68 | 3.68 | 3.68 | -0.54% | 196,506 |
| May 7, 2025 | 3.62 | 3.73 | 3.62 | 3.70 | 3.70 | 2.78% | 303,586 |
| May 6, 2025 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 68,518 |
| May 5, 2025 | 3.64 | 3.65 | 3.63 | 3.64 | 3.64 | 0.28% | 134,108 |
| May 2, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.27% | 195,736 |
| May 1, 2025 | 3.64 | 3.65 | 3.62 | 3.64 | 3.64 | 0.55% | 152,127 |
| Apr 30, 2025 | 3.57 | 3.63 | 3.55 | 3.62 | 3.62 | 0.56% | 177,844 |
| Apr 29, 2025 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 131,038 |
| Apr 28, 2025 | 3.59 | 3.59 | 3.58 | 3.59 | 3.59 | - | 59,539 |
| Apr 25, 2025 | 3.57 | 3.59 | 3.56 | 3.59 | 3.59 | 0.84% | 107,612 |
| Apr 24, 2025 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | - | 106,161 |
| Apr 23, 2025 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.85% | 229,528 |
| Apr 22, 2025 | 3.53 | 3.55 | 3.49 | 3.53 | 3.53 | 0.57% | 330,830 |
| Apr 21, 2025 | 3.51 | 3.51 | 3.48 | 3.51 | 3.51 | -0.57% | 205,229 |
| Apr 17, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.56% | 152,095 |
| Apr 16, 2025 | 3.53 | 3.57 | 3.53 | 3.55 | 3.52 | -0.84% | 208,630 |
| Apr 15, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.55 | 2.29% | 163,997 |
| Apr 14, 2025 | 3.49 | 3.51 | 3.49 | 3.50 | 3.47 | 0.29% | 132,352 |
| Apr 11, 2025 | 3.46 | 3.50 | 3.46 | 3.49 | 3.46 | 0.29% | 209,880 |
| Apr 10, 2025 | 3.51 | 3.52 | 3.47 | 3.48 | 3.46 | -0.85% | 289,632 |
| Apr 9, 2025 | 3.46 | 3.55 | 3.45 | 3.51 | 3.48 | - | 280,194 |
| Apr 8, 2025 | 3.48 | 3.54 | 3.48 | 3.51 | 3.48 | 1.74% | 445,417 |
| Apr 7, 2025 | 3.41 | 3.47 | 3.40 | 3.45 | 3.43 | -0.86% | 281,536 |
| Apr 4, 2025 | 3.57 | 3.58 | 3.48 | 3.48 | 3.46 | -3.06% | 298,110 |
| Apr 3, 2025 | 3.61 | 3.64 | 3.58 | 3.59 | 3.56 | -1.37% | 190,893 |
| Apr 2, 2025 | 3.65 | 3.65 | 3.63 | 3.64 | 3.61 | - | 90,498 |
| Apr 1, 2025 | 3.61 | 3.65 | 3.61 | 3.64 | 3.61 | 0.83% | 997,490 |
| Mar 31, 2025 | 3.61 | 3.63 | 3.59 | 3.61 | 3.58 | 0.28% | 281,674 |
| Mar 28, 2025 | 3.58 | 3.61 | 3.58 | 3.60 | 3.57 | 0.84% | 125,767 |
| Mar 27, 2025 | 3.57 | 3.58 | 3.55 | 3.57 | 3.54 | -0.28% | 119,990 |
| Mar 26, 2025 | 3.59 | 3.61 | 3.58 | 3.58 | 3.55 | -0.28% | 248,256 |
| Mar 25, 2025 | 3.58 | 3.60 | 3.57 | 3.59 | 3.56 | 0.28% | 158,173 |
| Mar 24, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.55 | 0.28% | 193,764 |
| Mar 21, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.54 | - | 119,180 |
| Mar 20, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.54 | -0.56% | 168,449 |
| Mar 19, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.56 | - | 266,734 |
| Mar 18, 2025 | 3.58 | 3.59 | 3.57 | 3.59 | 3.56 | 0.28% | 125,789 |
| Mar 17, 2025 | 3.56 | 3.59 | 3.56 | 3.58 | 3.55 | -0.28% | 198,021 |
| Mar 14, 2025 | 3.59 | 3.61 | 3.58 | 3.59 | 3.54 | 0.28% | 184,479 |
| Mar 13, 2025 | 3.57 | 3.59 | 3.57 | 3.58 | 3.53 | - | 325,125 |
| Mar 12, 2025 | 3.59 | 3.60 | 3.58 | 3.58 | 3.53 | -0.28% | 92,392 |
| Mar 11, 2025 | 3.57 | 3.59 | 3.55 | 3.59 | 3.54 | 1.13% | 230,172 |
| Mar 10, 2025 | 3.56 | 3.57 | 3.55 | 3.55 | 3.50 | -0.56% | 124,191 |
| Mar 7, 2025 | 3.56 | 3.59 | 3.56 | 3.57 | 3.52 | - | 227,740 |
| Mar 6, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | 3.52 | 0.28% | 210,157 |
| Mar 5, 2025 | 3.57 | 3.60 | 3.55 | 3.56 | 3.51 | -0.28% | 281,556 |
| Mar 4, 2025 | 3.60 | 3.62 | 3.56 | 3.57 | 3.52 | -1.11% | 244,610 |