Putnam Premier Income Trust (PPT)
3.6600
+0.0300 (0.83%)
NYSE · Last Trade: Nov 2nd, 12:21 PM EST
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.66 | 3.67 | 3.64 | 3.66 | 129,363 | 3.66 |
| 10/30/2025 | 3.61 | 3.66 | 3.61 | 3.63 | 207,836 | 3.63 |
| 10/29/2025 | 3.65 | 3.66 | 3.61 | 3.61 | 132,020 | 3.61 |
| 10/28/2025 | 3.63 | 3.65 | 3.63 | 3.65 | 130,054 | 3.65 |
| 10/27/2025 | 3.64 | 3.65 | 3.62 | 3.63 | 173,960 | 3.63 |
| 10/24/2025 | 3.65 | 3.66 | 3.62 | 3.63 | 133,107 | 3.63 |
| 10/23/2025 | 3.64 | 3.65 | 3.62 | 3.63 | 183,388 | 3.63 |
| 10/22/2025 | 3.63 | 3.65 | 3.62 | 3.63 | 118,923 | 3.63 |
| 10/21/2025 | 3.67 | 3.67 | 3.63 | 3.64 | 392,289 | 3.64 |
| 10/20/2025 | 3.61 | 3.65 | 3.61 | 3.65 | 318,336 | 3.65 |
| 10/17/2025 | 3.64 | 3.65 | 3.60 | 3.61 | 223,265 | 3.61 |
| 10/16/2025 | 3.69 | 3.69 | 3.66 | 3.67 | 104,643 | 3.64 |
| 10/15/2025 | 3.68 | 3.69 | 3.67 | 3.69 | 53,482 | 3.66 |
| 10/14/2025 | 3.68 | 3.70 | 3.67 | 3.68 | 99,371 | 3.65 |
| 10/13/2025 | 3.69 | 3.70 | 3.67 | 3.68 | 161,607 | 3.65 |
| 10/10/2025 | 3.70 | 3.71 | 3.66 | 3.67 | 188,465 | 3.64 |
| 10/09/2025 | 3.71 | 3.71 | 3.67 | 3.69 | 147,568 | 3.66 |
| 10/08/2025 | 3.71 | 3.73 | 3.69 | 3.69 | 135,197 | 3.66 |
| 10/07/2025 | 3.69 | 3.74 | 3.69 | 3.72 | 255,815 | 3.69 |
| 10/06/2025 | 3.68 | 3.71 | 3.66 | 3.69 | 148,233 | 3.66 |
| 10/03/2025 | 3.70 | 3.70 | 3.66 | 3.66 | 513,636 | 3.63 |
| 10/02/2025 | 3.70 | 3.70 | 3.68 | 3.69 | 202,277 | 3.66 |
| 10/01/2025 | 3.68 | 3.73 | 3.68 | 3.68 | 190,658 | 3.65 |
| 9/30/2025 | 3.65 | 3.70 | 3.65 | 3.69 | 632,197 | 3.66 |
| 9/29/2025 | 3.68 | 3.69 | 3.64 | 3.67 | 254,584 | 3.64 |
| 9/26/2025 | 3.72 | 3.72 | 3.66 | 3.67 | 155,219 | 3.64 |
| 9/25/2025 | 3.71 | 3.73 | 3.70 | 3.71 | 131,533 | 3.68 |
| 9/24/2025 | 3.73 | 3.73 | 3.71 | 3.71 | 142,246 | 3.69 |
| 9/23/2025 | 3.73 | 3.73 | 3.69 | 3.73 | 288,927 | 3.70 |
| 9/22/2025 | 3.73 | 3.74 | 3.71 | 3.71 | 115,985 | 3.69 |
| 9/19/2025 | 3.72 | 3.73 | 3.71 | 3.72 | 113,456 | 3.69 |
| 9/18/2025 | 3.72 | 3.72 | 3.70 | 3.71 | 123,671 | 3.68 |
| 9/17/2025 | 3.76 | 3.76 | 3.73 | 3.75 | 168,594 | 3.70 |
| 9/16/2025 | 3.74 | 3.77 | 3.73 | 3.75 | 385,026 | 3.69 |
| 9/15/2025 | 3.73 | 3.75 | 3.71 | 3.74 | 186,698 | 3.69 |
| 9/12/2025 | 3.71 | 3.73 | 3.71 | 3.71 | 177,662 | 3.66 |
| 9/11/2025 | 3.72 | 3.72 | 3.71 | 3.72 | 176,419 | 3.67 |
| 9/10/2025 | 3.72 | 3.72 | 3.70 | 3.70 | 179,862 | 3.65 |
| 9/09/2025 | 3.71 | 3.75 | 3.69 | 3.72 | 411,347 | 3.67 |
| 9/08/2025 | 3.71 | 3.72 | 3.68 | 3.70 | 404,803 | 3.65 |
| 9/05/2025 | 3.69 | 3.71 | 3.69 | 3.70 | 180,252 | 3.65 |
| 9/04/2025 | 3.70 | 3.71 | 3.69 | 3.69 | 185,804 | 3.64 |
| 9/03/2025 | 3.70 | 3.72 | 3.69 | 3.70 | 232,693 | 3.65 |
| 9/02/2025 | 3.69 | 3.71 | 3.68 | 3.69 | 203,128 | 3.64 |
| 8/29/2025 | 3.71 | 3.72 | 3.69 | 3.69 | 220,259 | 3.64 |
| 8/28/2025 | 3.69 | 3.73 | 3.68 | 3.73 | 282,666 | 3.68 |
| 8/27/2025 | 3.69 | 3.70 | 3.68 | 3.68 | 342,943 | 3.63 |
| 8/26/2025 | 3.70 | 3.70 | 3.67 | 3.69 | 245,580 | 3.64 |
| 8/25/2025 | 3.67 | 3.70 | 3.66 | 3.70 | 231,683 | 3.65 |
| 8/22/2025 | 3.65 | 3.67 | 3.65 | 3.66 | 158,039 | 3.61 |
| 8/21/2025 | 3.65 | 3.66 | 3.64 | 3.65 | 125,968 | 3.60 |
| 8/20/2025 | 3.68 | 3.69 | 3.65 | 3.65 | 134,655 | 3.60 |
| 8/19/2025 | 3.69 | 3.70 | 3.66 | 3.68 | 198,603 | 3.63 |
| 8/18/2025 | 3.67 | 3.68 | 3.66 | 3.68 | 180,849 | 3.63 |
| 8/15/2025 | 3.68 | 3.70 | 3.68 | 3.69 | 96,843 | 3.61 |
| 8/14/2025 | 3.68 | 3.68 | 3.66 | 3.68 | 192,387 | 3.60 |
| 8/13/2025 | 3.69 | 3.69 | 3.64 | 3.67 | 334,425 | 3.59 |
| 8/12/2025 | 3.68 | 3.68 | 3.67 | 3.67 | 85,152 | 3.60 |
| 8/11/2025 | 3.69 | 3.69 | 3.67 | 3.67 | 68,876 | 3.60 |
| 8/08/2025 | 3.69 | 3.69 | 3.67 | 3.68 | 125,373 | 3.60 |
| 8/07/2025 | 3.69 | 3.69 | 3.67 | 3.69 | 88,612 | 3.61 |
| 8/06/2025 | 3.68 | 3.68 | 3.66 | 3.68 | 182,210 | 3.60 |
| 8/05/2025 | 3.66 | 3.68 | 3.66 | 3.67 | 101,785 | 3.59 |
| 8/04/2025 | 3.70 | 3.70 | 3.64 | 3.66 | 196,957 | 3.58 |