Putnam Premier Income Trust (PPT)
3.5150
+0.0050 (0.14%)
NYSE · Last Trade: May 1st, 3:15 PM EDT
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 3.50 | 3.51 | 3.48 | 3.51 | 320,620 | 3.51 |
| 4/29/2026 | 3.50 | 3.50 | 3.48 | 3.48 | 62,422 | 3.48 |
| 4/28/2026 | 3.48 | 3.49 | 3.48 | 3.48 | 86,571 | 3.48 |
| 4/27/2026 | 3.48 | 3.51 | 3.48 | 3.49 | 98,335 | 3.49 |
| 4/24/2026 | 3.48 | 3.49 | 3.48 | 3.49 | 44,567 | 3.49 |
| 4/23/2026 | 3.51 | 3.52 | 3.48 | 3.48 | 116,621 | 3.48 |
| 4/22/2026 | 3.54 | 3.55 | 3.53 | 3.54 | 98,419 | 3.51 |
| 4/21/2026 | 3.55 | 3.56 | 3.53 | 3.54 | 109,345 | 3.51 |
| 4/20/2026 | 3.54 | 3.56 | 3.54 | 3.55 | 83,563 | 3.52 |
| 4/17/2026 | 3.54 | 3.56 | 3.54 | 3.55 | 107,555 | 3.52 |
| 4/16/2026 | 3.54 | 3.56 | 3.53 | 3.53 | 64,848 | 3.50 |
| 4/15/2026 | 3.54 | 3.56 | 3.53 | 3.54 | 122,363 | 3.51 |
| 4/14/2026 | 3.53 | 3.56 | 3.52 | 3.55 | 133,161 | 3.52 |
| 4/13/2026 | 3.52 | 3.56 | 3.51 | 3.53 | 106,454 | 3.50 |
| 4/10/2026 | 3.52 | 3.54 | 3.52 | 3.53 | 89,708 | 3.50 |
| 4/09/2026 | 3.51 | 3.53 | 3.50 | 3.53 | 90,590 | 3.50 |
| 4/08/2026 | 3.51 | 3.54 | 3.51 | 3.51 | 214,914 | 3.48 |
| 4/07/2026 | 3.52 | 3.54 | 3.50 | 3.50 | 252,100 | 3.47 |
| 4/06/2026 | 3.58 | 3.58 | 3.54 | 3.54 | 127,101 | 3.51 |
| 4/02/2026 | 3.59 | 3.62 | 3.58 | 3.60 | 97,521 | 3.57 |
| 4/01/2026 | 3.55 | 3.62 | 3.55 | 3.61 | 177,480 | 3.58 |
| 3/31/2026 | 3.52 | 3.58 | 3.50 | 3.55 | 435,624 | 3.52 |
| 3/30/2026 | 3.47 | 3.52 | 3.44 | 3.51 | 206,542 | 3.48 |
| 3/27/2026 | 3.48 | 3.48 | 3.42 | 3.44 | 201,252 | 3.41 |
| 3/26/2026 | 3.48 | 3.51 | 3.47 | 3.47 | 91,865 | 3.44 |
| 3/25/2026 | 3.49 | 3.51 | 3.48 | 3.51 | 52,286 | 3.48 |
| 3/24/2026 | 3.51 | 3.51 | 3.48 | 3.48 | 143,956 | 3.45 |
| 3/23/2026 | 3.51 | 3.52 | 3.49 | 3.52 | 109,482 | 3.47 |
| 3/20/2026 | 3.52 | 3.54 | 3.47 | 3.48 | 163,967 | 3.43 |
| 3/19/2026 | 3.51 | 3.52 | 3.50 | 3.50 | 106,989 | 3.45 |
| 3/18/2026 | 3.55 | 3.55 | 3.53 | 3.53 | 90,923 | 3.48 |
| 3/17/2026 | 3.52 | 3.54 | 3.52 | 3.53 | 85,157 | 3.48 |
| 3/16/2026 | 3.53 | 3.54 | 3.51 | 3.51 | 92,627 | 3.46 |
| 3/13/2026 | 3.52 | 3.53 | 3.51 | 3.52 | 95,892 | 3.47 |
| 3/12/2026 | 3.48 | 3.52 | 3.48 | 3.52 | 136,360 | 3.47 |
| 3/11/2026 | 3.53 | 3.53 | 3.51 | 3.52 | 127,628 | 3.47 |
| 3/10/2026 | 3.48 | 3.55 | 3.48 | 3.52 | 403,583 | 3.47 |
| 3/09/2026 | 3.53 | 3.54 | 3.46 | 3.49 | 611,479 | 3.44 |
| 3/06/2026 | 3.58 | 3.59 | 3.53 | 3.54 | 93,222 | 3.49 |
| 3/05/2026 | 3.60 | 3.60 | 3.57 | 3.57 | 89,974 | 3.52 |
| 3/04/2026 | 3.58 | 3.60 | 3.57 | 3.58 | 163,792 | 3.53 |
| 3/03/2026 | 3.62 | 3.62 | 3.57 | 3.57 | 172,096 | 3.52 |
| 3/02/2026 | 3.65 | 3.65 | 3.61 | 3.62 | 183,928 | 3.56 |
| 2/27/2026 | 3.63 | 3.65 | 3.62 | 3.65 | 154,890 | 3.60 |
| 2/26/2026 | 3.63 | 3.64 | 3.62 | 3.63 | 133,376 | 3.58 |
| 2/25/2026 | 3.61 | 3.63 | 3.61 | 3.63 | 138,274 | 3.58 |
| 2/24/2026 | 3.61 | 3.63 | 3.61 | 3.61 | 77,756 | 3.56 |
| 2/23/2026 | 3.63 | 3.63 | 3.61 | 3.62 | 219,499 | 3.57 |
| 2/20/2026 | 3.60 | 3.62 | 3.60 | 3.62 | 75,222 | 3.57 |
| 2/19/2026 | 3.61 | 3.62 | 3.61 | 3.61 | 195,115 | 3.53 |
| 2/18/2026 | 3.62 | 3.64 | 3.62 | 3.62 | 108,427 | 3.54 |
| 2/17/2026 | 3.62 | 3.63 | 3.62 | 3.63 | 100,982 | 3.55 |
| 2/13/2026 | 3.63 | 3.63 | 3.62 | 3.62 | 169,516 | 3.54 |
| 2/12/2026 | 3.65 | 3.65 | 3.62 | 3.63 | 125,120 | 3.55 |
| 2/11/2026 | 3.64 | 3.65 | 3.63 | 3.63 | 118,203 | 3.55 |
| 2/10/2026 | 3.65 | 3.65 | 3.64 | 3.65 | 180,205 | 3.57 |
| 2/09/2026 | 3.63 | 3.65 | 3.63 | 3.64 | 122,593 | 3.56 |
| 2/06/2026 | 3.63 | 3.65 | 3.62 | 3.65 | 145,613 | 3.57 |
| 2/05/2026 | 3.61 | 3.63 | 3.60 | 3.62 | 272,221 | 3.54 |
| 2/04/2026 | 3.62 | 3.62 | 3.60 | 3.60 | 298,248 | 3.52 |
| 2/03/2026 | 3.63 | 3.63 | 3.60 | 3.61 | 299,338 | 3.53 |
| 2/02/2026 | 3.64 | 3.64 | 3.62 | 3.63 | 147,363 | 3.55 |