Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Putnam Premier Income Trust (PPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5000-0.0300 (-0.66%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20214.52004.54004.50004.50004.5000222,200
Oct 14, 20214.56004.56004.52004.53004.5300185,800
Oct 13, 20214.55004.57004.53004.55004.5500173,000
Oct 12, 20214.60004.64004.55004.55004.5500204,100
Oct 11, 20214.60004.65004.60004.60004.6000196,400
Oct 08, 20214.61004.62004.60004.61004.6100106,200
Oct 07, 20214.58004.62004.57004.61004.6100174,400
Oct 06, 20214.55004.58004.51004.58004.5800190,400
Oct 05, 20214.56004.58004.55004.58004.5800103,700
Oct 04, 20214.56004.58004.53004.54004.540087,300
Oct 01, 20214.59004.59004.54004.56004.5600167,200
Sep 30, 20214.51004.59004.51004.57004.5700210,700
Sep 29, 20214.54004.59004.51004.51004.5100266,900
Sep 28, 20214.56004.56004.51004.52004.5200203,600
Sep 27, 20214.56004.58004.54004.57004.5700176,100
Sep 24, 20214.52004.58004.51004.57004.5700304,700
Sep 23, 20214.57004.57004.49004.53004.5300150,300
Sep 23, 20210.026 Dividend
Sep 22, 20214.60004.60004.57004.59004.5640228,200
Sep 21, 20214.56004.57004.54004.56004.5342167,400
Sep 20, 20214.52004.56004.52004.54004.5143145,600
Sep 17, 20214.53004.57004.53004.55004.5242137,900
Sep 16, 20214.57004.59004.53004.55004.524295,600
Sep 15, 20214.58004.59004.55004.57004.5441109,800
Sep 14, 20214.57004.58004.55004.57004.5441136,800
Sep 13, 20214.58004.60004.56004.56004.534285,800
Sep 10, 20214.58004.59004.56004.56004.534289,600
Sep 09, 20214.63004.63004.56004.56004.5342349,500
Sep 08, 20214.57004.63004.57004.62004.5938170,900
Sep 07, 20214.54004.58004.52004.57004.5441268,700
Sep 03, 20214.54004.55004.52004.54004.5143183,800
Sep 02, 20214.55004.57004.54004.54004.5143160,100
Sep 01, 20214.56004.58004.55004.56004.5342216,700
Aug 31, 20214.57004.58004.55004.55004.5242157,600
Aug 30, 20214.57004.60004.57004.57004.5441134,400
Aug 27, 20214.56004.59004.55004.57004.5441201,900
Aug 26, 20214.60004.60004.55004.56004.5342109,700
Aug 25, 20214.56004.58004.56004.58004.554187,300
Aug 24, 20214.58004.59004.56004.56004.5342223,900
Aug 23, 20214.59004.60004.56004.57004.5441167,000
Aug 23, 20210.026 Dividend
Aug 20, 20214.60004.62004.60004.60004.548194,400
Aug 19, 20214.59004.63004.59004.61004.5580151,400
Aug 18, 20214.60004.61004.59004.59004.5382233,700
Aug 17, 20214.62004.62004.60004.61004.5580169,600
Aug 16, 20214.61004.62004.60004.60004.5481152,500
Aug 13, 20214.63004.63004.61004.61004.5580113,400
Aug 12, 20214.63004.64004.61004.62004.5679161,500
Aug 11, 20214.64004.65004.63004.64004.5876159,500
Aug 10, 20214.62004.65004.62004.64004.5876177,100
Aug 09, 20214.64004.65004.62004.63004.5778148,700
Aug 06, 20214.63004.65004.62004.65004.5975164,700
Aug 05, 20214.62004.63004.61004.63004.5778143,000
Aug 04, 20214.62004.65004.61004.62004.5679214,500
Aug 03, 20214.63004.64004.60004.63004.5778245,000
Aug 02, 20214.65004.65004.61004.62004.5679182,100
Jul 30, 20214.65004.67004.63004.65004.5975166,900
Jul 29, 20214.66004.67004.62004.64004.5876167,500
Jul 28, 20214.63004.65004.62004.65004.5975108,400
Jul 27, 20214.62004.64004.62004.63004.5778144,200
Jul 26, 20214.61004.63004.61004.61004.5580142,300
Jul 23, 20214.61004.63004.59004.62004.5679115,800
Jul 22, 20214.59004.60004.58004.60004.5481195,800
Jul 22, 20210.026 Dividend
Jul 21, 20214.63004.65004.60004.61004.5323203,400
Jul 20, 20214.58004.63004.56004.61004.5323177,900
Jul 19, 20214.62004.63004.58004.60004.5224182,600
Jul 16, 20214.69004.70004.61004.62004.5421161,300
Jul 15, 20214.69004.71004.65004.65004.571694,000
Jul 14, 20214.74004.74004.69004.70004.6208234,900
Jul 13, 20214.68004.73004.67004.73004.6502286,600
Jul 12, 20214.71004.72004.67004.68004.6011235,100
Jul 09, 20214.73004.74004.71004.71004.6306141,500
Jul 08, 20214.73004.74004.69004.73004.6502254,500
Jul 07, 20214.71004.76004.67004.74004.6601258,400
Jul 06, 20214.71004.71004.67004.71004.6306137,000
Jul 02, 20214.67004.71004.67004.70004.6208200,200
Jul 01, 20214.66004.68004.65004.66004.5814294,200
Jun 30, 20214.70004.72004.66004.66004.5814210,500
Jun 29, 20214.68004.72004.65004.71004.6306299,000
Jun 28, 20214.65004.68004.63004.68004.6011145,700
Jun 25, 20214.64004.66004.62004.62004.5421293,500
Jun 24, 20214.66004.69004.65004.65004.5716224,000
Jun 23, 20214.71004.71004.66004.67004.5913215,200
Jun 23, 20210.026 Dividend
Jun 22, 20214.76004.76004.73004.73004.6247172,800
Jun 21, 20214.80004.82004.73004.74004.6345307,300
Jun 18, 20214.74004.80004.74004.80004.6931121,800
Jun 17, 20214.78004.81004.75004.77004.6638207,200
Jun 16, 20214.78004.79004.75004.76004.6540207,500
Jun 15, 20214.75004.80004.75004.80004.6931297,700
Jun 14, 20214.71004.74004.71004.73004.6247183,600
Jun 11, 20214.76004.76004.71004.71004.6051157,300
Jun 10, 20214.73004.76004.72004.76004.6540399,900
Jun 09, 20214.69004.72004.69004.70004.5954145,800
Jun 08, 20214.68004.70004.68004.70004.5954151,100
Jun 07, 20214.70004.72004.67004.67004.5660395,300
Jun 04, 20214.67004.70004.67004.70004.5954199,100
Jun 03, 20214.65004.68004.65004.65004.5465412,600
Jun 02, 20214.69004.69004.66004.67004.5660195,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement