Putnam Premier Income Trust (PPT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 3.4600 | 3.4800 | 3.4400 | 3.4500 | 3.4500 | 93,300 |
| 26 Apr 2024 | 3.4100 | 3.4600 | 3.4100 | 3.4500 | 3.4500 | 139,700 |
| 25 Apr 2024 | 3.4200 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 225,600 |
| 24 Apr 2024 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 58,700 |
| 23 Apr 2024 | 3.4600 | 3.4900 | 3.4600 | 3.4900 | 3.4900 | 190,500 |
| 23 Apr 2024 | 0.026 Dividend | |||||
| 22 Apr 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4700 | 3.4440 | 145,000 |
| 19 Apr 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4600 | 3.4341 | 96,000 |
| 18 Apr 2024 | 3.4600 | 3.4900 | 3.4500 | 3.4700 | 3.4440 | 161,800 |
| 17 Apr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4341 | 170,300 |
| 16 Apr 2024 | 3.4200 | 3.4400 | 3.4100 | 3.4300 | 3.4043 | 214,700 |
| 15 Apr 2024 | 3.4500 | 3.4600 | 3.4200 | 3.4300 | 3.4043 | 210,500 |
| 12 Apr 2024 | 3.4500 | 3.4700 | 3.4500 | 3.4500 | 3.4241 | 173,400 |
| 11 Apr 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4700 | 3.4440 | 288,700 |
| 10 Apr 2024 | 3.4800 | 3.4900 | 3.4600 | 3.4600 | 3.4341 | 138,300 |
| 09 Apr 2024 | 3.4900 | 3.5200 | 3.4800 | 3.5000 | 3.4738 | 205,300 |
| 08 Apr 2024 | 3.4700 | 3.5100 | 3.4700 | 3.4900 | 3.4639 | 216,600 |
| 05 Apr 2024 | 3.4800 | 3.4900 | 3.4700 | 3.4700 | 3.4440 | 159,100 |
| 04 Apr 2024 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.4738 | 296,200 |
| 03 Apr 2024 | 3.5000 | 3.5100 | 3.4700 | 3.4900 | 3.4639 | 151,200 |
| 02 Apr 2024 | 3.5000 | 3.5100 | 3.4900 | 3.5000 | 3.4738 | 139,300 |
| 01 Apr 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5100 | 3.4837 | 130,700 |
| 28 Mar 2024 | 3.5300 | 3.5500 | 3.5100 | 3.5200 | 3.4936 | 496,400 |
| 27 Mar 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5400 | 3.5135 | 103,100 |
| 26 Mar 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5400 | 3.5135 | 323,800 |
| 25 Mar 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5300 | 3.5036 | 147,900 |
| 22 Mar 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5300 | 3.5036 | 116,200 |
| 21 Mar 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5300 | 3.5036 | 154,800 |
| 21 Mar 2024 | 0.026 Dividend | |||||
| 20 Mar 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5400 | 3.4877 | 124,100 |
| 19 Mar 2024 | 3.5300 | 3.5400 | 3.5200 | 3.5300 | 3.4778 | 89,500 |
| 18 Mar 2024 | 3.5200 | 3.5400 | 3.5100 | 3.5200 | 3.4680 | 184,700 |
| 15 Mar 2024 | 3.5100 | 3.5300 | 3.5100 | 3.5100 | 3.4581 | 83,100 |
| 14 Mar 2024 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.4778 | 159,100 |
| 13 Mar 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.4975 | 185,600 |
| 12 Mar 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5500 | 3.4975 | 137,400 |
| 11 Mar 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.4975 | 532,900 |
| 08 Mar 2024 | 3.5300 | 3.5400 | 3.5000 | 3.5200 | 3.4680 | 322,000 |
| 07 Mar 2024 | 3.5300 | 3.5400 | 3.5300 | 3.5300 | 3.4778 | 142,500 |
| 06 Mar 2024 | 3.5400 | 3.5500 | 3.5100 | 3.5400 | 3.4877 | 292,100 |
| 05 Mar 2024 | 3.5500 | 3.5600 | 3.5300 | 3.5600 | 3.5074 | 160,300 |
| 04 Mar 2024 | 3.5800 | 3.5800 | 3.5500 | 3.5500 | 3.4975 | 200,200 |
| 01 Mar 2024 | 3.5900 | 3.5900 | 3.5500 | 3.5700 | 3.5172 | 133,000 |
| 29 Feb 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5700 | 3.5172 | 106,800 |
| 28 Feb 2024 | 3.5500 | 3.5800 | 3.5400 | 3.5600 | 3.5074 | 127,800 |
| 27 Feb 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5500 | 3.4975 | 196,200 |
| 26 Feb 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5172 | 125,000 |
| 23 Feb 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5800 | 3.5271 | 125,300 |
| 22 Feb 2024 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5271 | 155,200 |
| 22 Feb 2024 | 0.026 Dividend | |||||
| 21 Feb 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6400 | 3.5606 | 115,100 |
| 20 Feb 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6400 | 3.5606 | 98,200 |
| 16 Feb 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6200 | 3.5410 | 119,100 |
| 15 Feb 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6400 | 3.5606 | 117,200 |
| 14 Feb 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.5704 | 95,600 |
| 13 Feb 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6300 | 3.5508 | 130,600 |
| 12 Feb 2024 | 3.6900 | 3.7000 | 3.6700 | 3.6800 | 3.5997 | 60,500 |
| 09 Feb 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6800 | 3.5997 | 110,100 |
| 08 Feb 2024 | 3.7000 | 3.7100 | 3.6800 | 3.7000 | 3.6193 | 72,200 |
| 07 Feb 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7000 | 3.6193 | 107,200 |
| 06 Feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.6193 | 108,000 |
| 05 Feb 2024 | 3.6600 | 3.6700 | 3.6400 | 3.6700 | 3.5899 | 145,500 |
| 02 Feb 2024 | 3.6700 | 3.6800 | 3.6500 | 3.6600 | 3.5801 | 105,300 |
| 01 Feb 2024 | 3.6700 | 3.6900 | 3.6600 | 3.6700 | 3.5899 | 97,700 |
| 31 Jan 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.5704 | 126,900 |
| 30 Jan 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6200 | 3.5410 | 96,300 |
| 29 Jan 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6000 | 3.5214 | 205,500 |
| 26 Jan 2024 | 3.6300 | 3.6400 | 3.6000 | 3.6100 | 3.5312 | 165,000 |
| 25 Jan 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.5410 | 100,900 |
| 24 Jan 2024 | 3.6500 | 3.6600 | 3.6000 | 3.6300 | 3.5508 | 341,300 |
| 23 Jan 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.5508 | 210,800 |
| 23 Jan 2024 | 0.026 Dividend | |||||
| 22 Jan 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6400 | 3.5351 | 347,200 |
| 19 Jan 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6400 | 3.5351 | 66,400 |
| 18 Jan 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6700 | 3.5643 | 89,200 |
| 17 Jan 2024 | 3.6600 | 3.6800 | 3.6500 | 3.6700 | 3.5643 | 96,100 |
| 16 Jan 2024 | 3.6600 | 3.6800 | 3.6600 | 3.6700 | 3.5643 | 285,400 |
| 12 Jan 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6700 | 3.5643 | 171,200 |
| 11 Jan 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.5449 | 58,300 |
| 10 Jan 2024 | 3.6200 | 3.6300 | 3.6000 | 3.6200 | 3.5157 | 105,100 |
| 09 Jan 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.5060 | 102,500 |
| 08 Jan 2024 | 3.6200 | 3.6400 | 3.5900 | 3.5900 | 3.4866 | 169,400 |
| 05 Jan 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.5060 | 131,200 |
| 04 Jan 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.5351 | 167,000 |
| 03 Jan 2024 | 3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.5254 | 140,900 |
| 02 Jan 2024 | 3.5900 | 3.6300 | 3.5900 | 3.6300 | 3.5254 | 113,300 |
| 29 Dec 2023 | 3.6200 | 3.6200 | 3.5700 | 3.5700 | 3.4672 | 236,500 |
| 28 Dec 2023 | 3.5900 | 3.6400 | 3.5900 | 3.6200 | 3.5157 | 340,200 |
| 27 Dec 2023 | 3.6200 | 3.6400 | 3.5700 | 3.5800 | 3.4769 | 173,000 |
| 26 Dec 2023 | 3.6300 | 3.6300 | 3.5900 | 3.6000 | 3.4963 | 148,700 |
| 22 Dec 2023 | 3.6100 | 3.6500 | 3.6100 | 3.6100 | 3.5060 | 243,400 |
| 21 Dec 2023 | 3.6000 | 3.6200 | 3.5700 | 3.6000 | 3.4963 | 127,800 |
| 21 Dec 2023 | 0.026 Dividend | |||||
| 20 Dec 2023 | 3.6000 | 3.6400 | 3.6000 | 3.6000 | 3.4710 | 276,100 |
| 19 Dec 2023 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.4903 | 238,700 |
| 18 Dec 2023 | 3.6000 | 3.6400 | 3.5900 | 3.6100 | 3.4807 | 204,800 |
| 15 Dec 2023 | 3.6100 | 3.6400 | 3.5900 | 3.6100 | 3.4807 | 122,900 |
| 14 Dec 2023 | 3.5800 | 3.6100 | 3.5700 | 3.6100 | 3.4807 | 169,400 |
| 13 Dec 2023 | 3.5200 | 3.5600 | 3.5200 | 3.5600 | 3.4325 | 189,800 |
| 12 Dec 2023 | 3.5300 | 3.5400 | 3.5100 | 3.5200 | 3.3939 | 103,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.