Putnam Premier Income Trust (PPT)
3.6800
+0.0200 (0.55%)
NYSE · Last Trade: Aug 1st, 6:28 PM EDT
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 3.66 | 3.67 | 3.65 | 3.66 | 120,167 | 3.66 |
| 7/30/2025 | 3.64 | 3.65 | 3.63 | 3.65 | 122,360 | 3.65 |
| 7/29/2025 | 3.66 | 3.66 | 3.63 | 3.63 | 102,539 | 3.63 |
| 7/28/2025 | 3.64 | 3.65 | 3.63 | 3.65 | 372,304 | 3.65 |
| 7/25/2025 | 3.60 | 3.63 | 3.60 | 3.63 | 217,859 | 3.63 |
| 7/24/2025 | 3.63 | 3.63 | 3.59 | 3.59 | 278,610 | 3.59 |
| 7/23/2025 | 3.61 | 3.62 | 3.61 | 3.62 | 207,089 | 3.62 |
| 7/22/2025 | 3.61 | 3.62 | 3.60 | 3.61 | 215,594 | 3.61 |
| 7/21/2025 | 3.60 | 3.65 | 3.60 | 3.61 | 310,388 | 3.61 |
| 7/18/2025 | 3.63 | 3.64 | 3.61 | 3.62 | 240,862 | 3.62 |
| 7/17/2025 | 3.64 | 3.66 | 3.64 | 3.64 | 252,255 | 3.61 |
| 7/16/2025 | 3.65 | 3.67 | 3.63 | 3.64 | 807,667 | 3.61 |
| 7/15/2025 | 3.66 | 3.66 | 3.65 | 3.65 | 249,711 | 3.62 |
| 7/14/2025 | 3.67 | 3.67 | 3.65 | 3.66 | 218,932 | 3.63 |
| 7/11/2025 | 3.68 | 3.68 | 3.65 | 3.67 | 182,638 | 3.64 |
| 7/10/2025 | 3.67 | 3.68 | 3.66 | 3.67 | 104,223 | 3.64 |
| 7/09/2025 | 3.67 | 3.69 | 3.66 | 3.69 | 118,737 | 3.66 |
| 7/08/2025 | 3.65 | 3.68 | 3.65 | 3.65 | 206,444 | 3.62 |
| 7/07/2025 | 3.71 | 3.71 | 3.66 | 3.68 | 195,848 | 3.65 |
| 7/03/2025 | 3.70 | 3.70 | 3.68 | 3.70 | 63,005 | 3.67 |
| 7/02/2025 | 3.67 | 3.71 | 3.67 | 3.69 | 100,725 | 3.66 |
| 7/01/2025 | 3.67 | 3.71 | 3.67 | 3.68 | 213,706 | 3.65 |
| 6/30/2025 | 3.69 | 3.69 | 3.66 | 3.67 | 656,917 | 3.64 |
| 6/27/2025 | 3.65 | 3.69 | 3.65 | 3.67 | 276,242 | 3.64 |
| 6/26/2025 | 3.64 | 3.66 | 3.64 | 3.65 | 201,919 | 3.62 |
| 6/25/2025 | 3.66 | 3.67 | 3.65 | 3.65 | 191,909 | 3.62 |
| 6/24/2025 | 3.65 | 3.66 | 3.64 | 3.66 | 149,364 | 3.63 |
| 6/23/2025 | 3.65 | 3.65 | 3.62 | 3.63 | 192,909 | 3.60 |
| 6/20/2025 | 3.66 | 3.67 | 3.63 | 3.65 | 197,382 | 3.62 |
| 6/18/2025 | 3.64 | 3.65 | 3.63 | 3.63 | 209,996 | 3.60 |
| 6/17/2025 | 3.65 | 3.66 | 3.63 | 3.65 | 198,255 | 3.62 |
| 6/16/2025 | 3.64 | 3.66 | 3.64 | 3.65 | 129,631 | 3.62 |
| 6/13/2025 | 3.70 | 3.71 | 3.66 | 3.67 | 103,044 | 3.62 |
| 6/12/2025 | 3.69 | 3.71 | 3.68 | 3.69 | 93,221 | 3.64 |
| 6/11/2025 | 3.68 | 3.69 | 3.66 | 3.68 | 220,106 | 3.63 |
| 6/10/2025 | 3.69 | 3.69 | 3.66 | 3.67 | 87,853 | 3.62 |
| 6/09/2025 | 3.68 | 3.69 | 3.66 | 3.68 | 270,845 | 3.63 |
| 6/06/2025 | 3.71 | 3.71 | 3.65 | 3.66 | 143,420 | 3.61 |
| 6/05/2025 | 3.71 | 3.71 | 3.68 | 3.69 | 70,570 | 3.64 |
| 6/04/2025 | 3.70 | 3.71 | 3.69 | 3.69 | 60,381 | 3.64 |
| 6/03/2025 | 3.69 | 3.71 | 3.66 | 3.69 | 196,147 | 3.64 |
| 6/02/2025 | 3.70 | 3.72 | 3.67 | 3.68 | 177,641 | 3.63 |
| 5/30/2025 | 3.71 | 3.73 | 3.68 | 3.71 | 216,743 | 3.66 |
| 5/29/2025 | 3.66 | 3.71 | 3.66 | 3.71 | 202,098 | 3.66 |
| 5/28/2025 | 3.66 | 3.68 | 3.65 | 3.67 | 137,656 | 3.62 |
| 5/27/2025 | 3.64 | 3.67 | 3.63 | 3.67 | 247,172 | 3.62 |
| 5/23/2025 | 3.59 | 3.64 | 3.58 | 3.63 | 134,683 | 3.58 |
| 5/22/2025 | 3.59 | 3.60 | 3.57 | 3.59 | 167,769 | 3.54 |
| 5/21/2025 | 3.60 | 3.60 | 3.58 | 3.59 | 200,716 | 3.54 |
| 5/20/2025 | 3.58 | 3.62 | 3.57 | 3.62 | 149,723 | 3.57 |
| 5/19/2025 | 3.63 | 3.64 | 3.58 | 3.59 | 348,928 | 3.54 |
| 5/16/2025 | 3.67 | 3.70 | 3.61 | 3.66 | 289,415 | 3.58 |
| 5/15/2025 | 3.65 | 3.67 | 3.62 | 3.65 | 204,967 | 3.57 |
| 5/14/2025 | 3.64 | 3.69 | 3.64 | 3.66 | 163,473 | 3.58 |
| 5/13/2025 | 3.67 | 3.69 | 3.64 | 3.64 | 161,546 | 3.56 |
| 5/12/2025 | 3.70 | 3.72 | 3.68 | 3.69 | 218,512 | 3.61 |
| 5/09/2025 | 3.69 | 3.69 | 3.65 | 3.68 | 164,123 | 3.60 |
| 5/08/2025 | 3.70 | 3.71 | 3.67 | 3.68 | 196,506 | 3.60 |
| 5/07/2025 | 3.62 | 3.73 | 3.62 | 3.70 | 303,586 | 3.62 |
| 5/06/2025 | 3.63 | 3.65 | 3.60 | 3.60 | 68,518 | 3.52 |
| 5/05/2025 | 3.64 | 3.65 | 3.63 | 3.64 | 134,108 | 3.56 |
| 5/02/2025 | 3.64 | 3.65 | 3.62 | 3.63 | 195,736 | 3.55 |