Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.670
0.00 (0.00%)
Aug 14, 2025, 9:38 AM - Market open
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.69 | 3.69 | 3.64 | 3.67 | 3.67 | -0.14% | 334,425 |
| Aug 12, 2025 | 3.68 | 3.68 | 3.67 | 3.68 | 3.68 | - | 85,152 |
| Aug 11, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.14% | 68,876 |
| Aug 8, 2025 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -0.27% | 125,373 |
| Aug 7, 2025 | 3.69 | 3.69 | 3.67 | 3.69 | 3.69 | 0.27% | 88,612 |
| Aug 6, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.27% | 182,210 |
| Aug 5, 2025 | 3.66 | 3.68 | 3.66 | 3.67 | 3.67 | 0.27% | 101,785 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 196,957 |
| Aug 1, 2025 | 3.67 | 3.68 | 3.65 | 3.68 | 3.68 | 0.55% | 162,655 |
| Jul 31, 2025 | 3.66 | 3.68 | 3.65 | 3.66 | 3.66 | 0.27% | 120,167 |
| Jul 30, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 122,360 |
| Jul 29, 2025 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | -0.55% | 102,539 |
| Jul 28, 2025 | 3.64 | 3.65 | 3.63 | 3.65 | 3.65 | 0.55% | 372,304 |
| Jul 25, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 1.11% | 217,859 |
| Jul 24, 2025 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -0.83% | 278,610 |
| Jul 23, 2025 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.28% | 207,089 |
| Jul 22, 2025 | 3.61 | 3.62 | 3.60 | 3.61 | 3.61 | - | 215,594 |
| Jul 21, 2025 | 3.60 | 3.65 | 3.60 | 3.61 | 3.61 | -0.28% | 310,388 |
| Jul 18, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.62 | -0.55% | 240,862 |
| Jul 17, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.61 | - | 252,255 |
| Jul 16, 2025 | 3.65 | 3.67 | 3.63 | 3.64 | 3.61 | -0.27% | 807,667 |
| Jul 15, 2025 | 3.66 | 3.66 | 3.65 | 3.65 | 3.62 | -0.27% | 249,711 |
| Jul 14, 2025 | 3.67 | 3.67 | 3.65 | 3.66 | 3.63 | -0.27% | 218,932 |
| Jul 11, 2025 | 3.68 | 3.68 | 3.65 | 3.67 | 3.64 | - | 182,638 |
| Jul 10, 2025 | 3.67 | 3.68 | 3.66 | 3.67 | 3.64 | -0.54% | 104,223 |
| Jul 9, 2025 | 3.67 | 3.69 | 3.66 | 3.69 | 3.66 | 1.10% | 118,737 |
| Jul 8, 2025 | 3.65 | 3.68 | 3.65 | 3.65 | 3.62 | -0.82% | 206,444 |
| Jul 7, 2025 | 3.71 | 3.71 | 3.66 | 3.68 | 3.65 | -0.54% | 195,848 |
| Jul 3, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.67 | 0.27% | 63,005 |
| Jul 2, 2025 | 3.67 | 3.71 | 3.67 | 3.69 | 3.66 | 0.27% | 100,725 |
| Jul 1, 2025 | 3.67 | 3.71 | 3.67 | 3.68 | 3.65 | 0.27% | 213,706 |
| Jun 30, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.64 | - | 656,917 |
| Jun 27, 2025 | 3.65 | 3.69 | 3.65 | 3.67 | 3.64 | 0.55% | 276,242 |
| Jun 26, 2025 | 3.64 | 3.66 | 3.64 | 3.65 | 3.62 | - | 201,919 |
| Jun 25, 2025 | 3.66 | 3.67 | 3.65 | 3.65 | 3.62 | -0.27% | 191,909 |
| Jun 24, 2025 | 3.65 | 3.66 | 3.64 | 3.66 | 3.63 | 0.83% | 149,364 |
| Jun 23, 2025 | 3.65 | 3.65 | 3.62 | 3.63 | 3.60 | -0.55% | 192,909 |
| Jun 20, 2025 | 3.66 | 3.67 | 3.63 | 3.65 | 3.62 | 0.55% | 197,382 |
| Jun 18, 2025 | 3.64 | 3.65 | 3.63 | 3.63 | 3.60 | -0.55% | 209,996 |
| Jun 17, 2025 | 3.65 | 3.66 | 3.63 | 3.65 | 3.62 | - | 198,255 |
| Jun 16, 2025 | 3.64 | 3.66 | 3.64 | 3.65 | 3.62 | -0.54% | 129,631 |
| Jun 13, 2025 | 3.70 | 3.71 | 3.66 | 3.67 | 3.62 | -0.54% | 103,044 |
| Jun 12, 2025 | 3.69 | 3.71 | 3.68 | 3.69 | 3.64 | 0.27% | 93,221 |
| Jun 11, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.63 | 0.27% | 220,106 |
| Jun 10, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.62 | -0.27% | 87,853 |
| Jun 9, 2025 | 3.68 | 3.69 | 3.66 | 3.68 | 3.63 | 0.55% | 270,859 |
| Jun 6, 2025 | 3.71 | 3.71 | 3.65 | 3.66 | 3.61 | -0.81% | 143,420 |
| Jun 5, 2025 | 3.71 | 3.71 | 3.68 | 3.69 | 3.64 | - | 70,570 |
| Jun 4, 2025 | 3.70 | 3.71 | 3.69 | 3.69 | 3.64 | - | 60,381 |
| Jun 3, 2025 | 3.69 | 3.71 | 3.66 | 3.69 | 3.64 | 0.27% | 196,147 |