Putnam Premier Income Trust (PPT)
3.6400
+0.0100 (0.28%)
NYSE · Last Trade: Feb 1st, 9:10 AM EST
Historical Prices For Putnam Premier Income Trust (PPT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 3.64 | 3.64 | 3.62 | 3.64 | 155,516 | 3.64 |
| 1/29/2026 | 3.59 | 3.64 | 3.59 | 3.63 | 329,051 | 3.63 |
| 1/28/2026 | 3.63 | 3.63 | 3.59 | 3.61 | 233,186 | 3.61 |
| 1/27/2026 | 3.60 | 3.64 | 3.60 | 3.62 | 260,887 | 3.62 |
| 1/26/2026 | 3.60 | 3.62 | 3.58 | 3.58 | 160,647 | 3.58 |
| 1/23/2026 | 3.63 | 3.63 | 3.59 | 3.59 | 219,539 | 3.59 |
| 1/22/2026 | 3.65 | 3.65 | 3.63 | 3.64 | 266,404 | 3.61 |
| 1/21/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 319,699 | 3.62 |
| 1/20/2026 | 3.60 | 3.62 | 3.59 | 3.62 | 236,706 | 3.59 |
| 1/16/2026 | 3.60 | 3.62 | 3.60 | 3.60 | 98,050 | 3.57 |
| 1/15/2026 | 3.61 | 3.62 | 3.60 | 3.60 | 154,242 | 3.57 |
| 1/14/2026 | 3.59 | 3.61 | 3.58 | 3.59 | 162,529 | 3.56 |
| 1/13/2026 | 3.62 | 3.63 | 3.59 | 3.60 | 299,235 | 3.57 |
| 1/12/2026 | 3.64 | 3.65 | 3.60 | 3.61 | 182,056 | 3.58 |
| 1/09/2026 | 3.62 | 3.65 | 3.61 | 3.65 | 209,688 | 3.62 |
| 1/08/2026 | 3.60 | 3.63 | 3.59 | 3.62 | 265,842 | 3.59 |
| 1/07/2026 | 3.58 | 3.62 | 3.57 | 3.61 | 473,958 | 3.58 |
| 1/06/2026 | 3.56 | 3.57 | 3.55 | 3.57 | 147,124 | 3.54 |
| 1/05/2026 | 3.55 | 3.56 | 3.54 | 3.55 | 106,431 | 3.52 |
| 1/02/2026 | 3.56 | 3.57 | 3.54 | 3.55 | 240,521 | 3.52 |
| 12/31/2025 | 3.58 | 3.58 | 3.54 | 3.54 | 295,693 | 3.51 |
| 12/30/2025 | 3.55 | 3.57 | 3.55 | 3.57 | 233,834 | 3.54 |
| 12/29/2025 | 3.54 | 3.58 | 3.54 | 3.55 | 423,112 | 3.52 |
| 12/26/2025 | 3.53 | 3.57 | 3.52 | 3.56 | 314,877 | 3.53 |
| 12/24/2025 | 3.53 | 3.54 | 3.53 | 3.54 | 120,156 | 3.51 |
| 12/23/2025 | 3.54 | 3.54 | 3.52 | 3.52 | 266,496 | 3.49 |
| 12/22/2025 | 3.53 | 3.54 | 3.52 | 3.53 | 156,916 | 3.50 |
| 12/19/2025 | 3.51 | 3.53 | 3.51 | 3.52 | 231,563 | 3.50 |
| 12/18/2025 | 3.52 | 3.52 | 3.51 | 3.51 | 198,541 | 3.48 |
| 12/17/2025 | 3.52 | 3.53 | 3.49 | 3.52 | 942,174 | 3.49 |
| 12/16/2025 | 3.51 | 3.53 | 3.50 | 3.50 | 169,361 | 3.48 |
| 12/15/2025 | 3.51 | 3.53 | 3.51 | 3.51 | 199,706 | 3.48 |
| 12/12/2025 | 3.55 | 3.56 | 3.53 | 3.53 | 200,806 | 3.48 |
| 12/11/2025 | 3.56 | 3.57 | 3.55 | 3.56 | 218,550 | 3.51 |
| 12/10/2025 | 3.56 | 3.58 | 3.55 | 3.56 | 347,287 | 3.51 |
| 12/09/2025 | 3.56 | 3.59 | 3.56 | 3.56 | 247,364 | 3.51 |
| 12/08/2025 | 3.56 | 3.59 | 3.54 | 3.57 | 392,796 | 3.52 |
| 12/05/2025 | 3.58 | 3.60 | 3.55 | 3.57 | 633,038 | 3.52 |
| 12/04/2025 | 3.62 | 3.62 | 3.60 | 3.60 | 305,088 | 3.55 |
| 12/03/2025 | 3.60 | 3.62 | 3.59 | 3.62 | 167,387 | 3.57 |
| 12/02/2025 | 3.62 | 3.64 | 3.59 | 3.60 | 218,662 | 3.55 |
| 12/01/2025 | 3.62 | 3.62 | 3.62 | 3.62 | 178,389 | 3.57 |
| 11/28/2025 | 3.62 | 3.65 | 3.62 | 3.64 | 249,693 | 3.59 |
| 11/26/2025 | 3.61 | 3.64 | 3.60 | 3.60 | 270,092 | 3.55 |
| 11/25/2025 | 3.59 | 3.63 | 3.59 | 3.63 | 108,376 | 3.58 |
| 11/24/2025 | 3.57 | 3.59 | 3.56 | 3.58 | 112,648 | 3.53 |
| 11/21/2025 | 3.56 | 3.58 | 3.56 | 3.57 | 77,649 | 3.52 |
| 11/20/2025 | 3.55 | 3.59 | 3.54 | 3.56 | 182,910 | 3.51 |
| 11/19/2025 | 3.58 | 3.59 | 3.54 | 3.54 | 239,719 | 3.49 |
| 11/18/2025 | 3.60 | 3.61 | 3.58 | 3.59 | 190,606 | 3.54 |
| 11/17/2025 | 3.59 | 3.60 | 3.59 | 3.59 | 109,280 | 3.54 |
| 11/14/2025 | 3.61 | 3.63 | 3.60 | 3.62 | 244,193 | 3.54 |
| 11/13/2025 | 3.62 | 3.63 | 3.61 | 3.61 | 243,005 | 3.53 |
| 11/12/2025 | 3.66 | 3.66 | 3.63 | 3.65 | 191,689 | 3.57 |
| 11/11/2025 | 3.64 | 3.66 | 3.61 | 3.66 | 291,364 | 3.58 |
| 11/10/2025 | 3.63 | 3.65 | 3.62 | 3.62 | 252,075 | 3.54 |
| 11/07/2025 | 3.62 | 3.63 | 3.61 | 3.62 | 93,045 | 3.54 |
| 11/06/2025 | 3.61 | 3.64 | 3.60 | 3.64 | 200,418 | 3.56 |
| 11/05/2025 | 3.61 | 3.63 | 3.60 | 3.61 | 256,791 | 3.53 |
| 11/04/2025 | 3.61 | 3.64 | 3.61 | 3.61 | 225,144 | 3.53 |
| 11/03/2025 | 3.66 | 3.66 | 3.62 | 3.62 | 119,489 | 3.54 |