Putnam Premier Income Trust (PPT)
3.7000
+0.0100 (0.27%)
NYSE · Last Trade: Jul 5th, 3:13 AM EDT
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 3.70 | 3.70 | 3.68 | 3.70 | 63,005 | 3.70 |
| 7/02/2025 | 3.67 | 3.71 | 3.67 | 3.69 | 100,725 | 3.69 |
| 7/01/2025 | 3.67 | 3.71 | 3.67 | 3.68 | 213,706 | 3.68 |
| 6/30/2025 | 3.69 | 3.69 | 3.66 | 3.67 | 656,917 | 3.67 |
| 6/27/2025 | 3.65 | 3.69 | 3.65 | 3.67 | 276,242 | 3.67 |
| 6/26/2025 | 3.64 | 3.66 | 3.64 | 3.65 | 201,919 | 3.65 |
| 6/25/2025 | 3.66 | 3.67 | 3.65 | 3.65 | 191,909 | 3.65 |
| 6/24/2025 | 3.65 | 3.66 | 3.64 | 3.66 | 149,364 | 3.66 |
| 6/23/2025 | 3.65 | 3.65 | 3.62 | 3.63 | 192,909 | 3.63 |
| 6/20/2025 | 3.66 | 3.67 | 3.63 | 3.65 | 197,382 | 3.65 |
| 6/18/2025 | 3.64 | 3.65 | 3.63 | 3.63 | 209,996 | 3.63 |
| 6/17/2025 | 3.65 | 3.66 | 3.63 | 3.65 | 198,255 | 3.65 |
| 6/16/2025 | 3.64 | 3.66 | 3.64 | 3.65 | 129,631 | 3.65 |
| 6/13/2025 | 3.70 | 3.71 | 3.66 | 3.67 | 103,044 | 3.64 |
| 6/12/2025 | 3.69 | 3.71 | 3.68 | 3.69 | 93,221 | 3.66 |
| 6/11/2025 | 3.68 | 3.69 | 3.66 | 3.68 | 220,106 | 3.65 |
| 6/10/2025 | 3.69 | 3.69 | 3.66 | 3.67 | 87,853 | 3.64 |
| 6/09/2025 | 3.68 | 3.69 | 3.66 | 3.68 | 270,845 | 3.65 |
| 6/06/2025 | 3.71 | 3.71 | 3.65 | 3.66 | 143,420 | 3.63 |
| 6/05/2025 | 3.71 | 3.71 | 3.68 | 3.69 | 70,570 | 3.66 |
| 6/04/2025 | 3.70 | 3.71 | 3.69 | 3.69 | 60,381 | 3.66 |
| 6/03/2025 | 3.69 | 3.71 | 3.66 | 3.69 | 196,147 | 3.66 |
| 6/02/2025 | 3.70 | 3.72 | 3.67 | 3.68 | 177,641 | 3.65 |
| 5/30/2025 | 3.71 | 3.73 | 3.68 | 3.71 | 216,743 | 3.68 |
| 5/29/2025 | 3.66 | 3.71 | 3.66 | 3.71 | 202,098 | 3.68 |
| 5/28/2025 | 3.66 | 3.68 | 3.65 | 3.67 | 137,656 | 3.64 |
| 5/27/2025 | 3.64 | 3.67 | 3.63 | 3.67 | 247,172 | 3.64 |
| 5/23/2025 | 3.59 | 3.64 | 3.58 | 3.63 | 134,683 | 3.60 |
| 5/22/2025 | 3.59 | 3.60 | 3.57 | 3.59 | 167,769 | 3.57 |
| 5/21/2025 | 3.60 | 3.60 | 3.58 | 3.59 | 200,716 | 3.56 |
| 5/20/2025 | 3.58 | 3.62 | 3.57 | 3.62 | 149,723 | 3.59 |
| 5/19/2025 | 3.63 | 3.64 | 3.58 | 3.59 | 348,928 | 3.56 |
| 5/16/2025 | 3.67 | 3.70 | 3.61 | 3.66 | 289,415 | 3.61 |
| 5/15/2025 | 3.65 | 3.67 | 3.62 | 3.65 | 204,967 | 3.60 |
| 5/14/2025 | 3.64 | 3.69 | 3.64 | 3.66 | 163,473 | 3.61 |
| 5/13/2025 | 3.67 | 3.69 | 3.64 | 3.64 | 161,546 | 3.59 |
| 5/12/2025 | 3.70 | 3.72 | 3.68 | 3.69 | 218,512 | 3.63 |
| 5/09/2025 | 3.69 | 3.69 | 3.65 | 3.68 | 164,123 | 3.63 |
| 5/08/2025 | 3.70 | 3.71 | 3.67 | 3.68 | 196,506 | 3.63 |
| 5/07/2025 | 3.62 | 3.73 | 3.62 | 3.70 | 303,586 | 3.65 |
| 5/06/2025 | 3.63 | 3.65 | 3.60 | 3.60 | 68,518 | 3.55 |
| 5/05/2025 | 3.64 | 3.65 | 3.63 | 3.64 | 134,108 | 3.59 |
| 5/02/2025 | 3.64 | 3.65 | 3.62 | 3.63 | 195,736 | 3.58 |
| 5/01/2025 | 3.64 | 3.65 | 3.62 | 3.64 | 152,127 | 3.59 |
| 4/30/2025 | 3.57 | 3.63 | 3.55 | 3.62 | 177,844 | 3.57 |
| 4/29/2025 | 3.59 | 3.60 | 3.58 | 3.60 | 130,988 | 3.55 |
| 4/28/2025 | 3.59 | 3.59 | 3.58 | 3.59 | 59,539 | 3.54 |
| 4/25/2025 | 3.57 | 3.59 | 3.56 | 3.59 | 107,612 | 3.54 |
| 4/24/2025 | 3.58 | 3.58 | 3.54 | 3.56 | 106,161 | 3.51 |
| 4/23/2025 | 3.54 | 3.60 | 3.52 | 3.56 | 229,528 | 3.51 |
| 4/22/2025 | 3.53 | 3.55 | 3.49 | 3.53 | 330,830 | 3.48 |
| 4/21/2025 | 3.51 | 3.51 | 3.48 | 3.51 | 205,229 | 3.46 |
| 4/17/2025 | 3.54 | 3.55 | 3.51 | 3.53 | 152,095 | 3.48 |
| 4/16/2025 | 3.53 | 3.57 | 3.53 | 3.55 | 208,630 | 3.47 |
| 4/15/2025 | 3.52 | 3.58 | 3.52 | 3.58 | 163,997 | 3.50 |
| 4/14/2025 | 3.49 | 3.51 | 3.49 | 3.50 | 132,352 | 3.43 |
| 4/11/2025 | 3.46 | 3.50 | 3.46 | 3.49 | 209,880 | 3.42 |
| 4/10/2025 | 3.51 | 3.52 | 3.46 | 3.48 | 289,632 | 3.41 |
| 4/09/2025 | 3.46 | 3.55 | 3.45 | 3.51 | 280,194 | 3.44 |
| 4/08/2025 | 3.48 | 3.54 | 3.48 | 3.51 | 445,417 | 3.44 |
| 4/07/2025 | 3.41 | 3.47 | 3.40 | 3.45 | 281,536 | 3.38 |