Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Premier Income Trust (NY: PPT )

3.430 -0.050 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.174 2.181 2.171 2.178 1,734,632 +0.00(+0.00%)
May 27, 2005 2.164 2.181 2.164 2.178 1,510,112 +0.01(+0.63%)
May 26, 2005 2.150 2.164 2.150 2.164 1,126,388 +0.01(+0.32%)
May 25, 2005 2.143 2.161 2.143 2.157 1,177,998 -0.00(-0.16%)
May 24, 2005 2.133 2.164 2.133 2.161 2,574,685 +0.02(+0.96%)
May 23, 2005 2.109 2.140 2.109 2.140 2,293,015 +0.02(+1.13%)
May 20, 2005 2.116 2.123 2.109 2.116 1,323,207 -0.01(-0.64%)
May 19, 2005 2.119 2.133 2.119 2.130 1,737,256 +0.00(+0.16%)
May 18, 2005 2.133 2.133 2.113 2.126 2,484,877 -0.01(-0.48%)
May 17, 2005 2.143 2.143 2.130 2.137 2,042,544 -0.01(-0.64%)
May 16, 2005 2.178 2.178 2.143 2.150 2,808,827 -0.03(-1.57%)
May 13, 2005 2.185 2.195 2.178 2.185 918,489 +0.00(+0.00%)
May 12, 2005 2.178 2.195 2.178 2.185 682,889 -0.00(-0.16%)
May 11, 2005 2.185 2.195 2.181 2.188 691,345 +0.00(+0.00%)
May 10, 2005 2.191 2.202 2.181 2.188 688,721 +0.00(+0.00%)
May 09, 2005 2.178 2.195 2.178 2.188 668,018 +0.01(+0.31%)
May 06, 2005 2.181 2.188 2.167 2.181 746,746 +0.00(+0.00%)
May 05, 2005 2.178 2.191 2.178 2.181 1,523,817 -0.00(-0.16%)
May 04, 2005 2.181 2.195 2.176 2.185 756,076 +0.01(+0.47%)
May 03, 2005 2.174 2.188 2.174 2.174 947,355 -0.00(-0.16%)
May 02, 2005 2.181 2.181 2.171 2.178 630,695 +0.00(+0.16%)
Apr 29, 2005 2.171 2.185 2.171 2.174 544,095 -0.01(-0.31%)
Apr 28, 2005 2.171 2.191 2.167 2.181 442,041 +0.01(+0.32%)
Apr 27, 2005 2.171 2.202 2.164 2.174 627,780 +0.00(+0.16%)
Apr 26, 2005 2.164 2.174 2.157 2.171 878,250 +0.01(+0.32%)
Apr 25, 2005 2.161 2.171 2.157 2.164 752,286 +0.00(+0.00%)
Apr 22, 2005 2.161 2.171 2.157 2.164 781,153 -0.00(-0.16%)
Apr 21, 2005 2.161 2.174 2.157 2.167 575,294 +0.00(+0.16%)
Apr 20, 2005 2.154 2.174 2.147 2.164 720,503 -0.01(-0.63%)
Apr 19, 2005 2.185 2.188 2.171 2.178 856,673 +0.01(+0.47%)
Apr 18, 2005 2.143 2.167 2.143 2.167 746,454 +0.01(+0.48%)
Apr 15, 2005 2.143 2.167 2.143 2.157 671,517 +0.01(+0.32%)
Apr 14, 2005 2.161 2.171 2.150 2.150 481,988 -0.01(-0.48%)
Apr 13, 2005 2.154 2.174 2.154 2.161 751,411 -0.01(-0.32%)
Apr 12, 2005 2.157 2.167 2.154 2.167 684,930 +0.01(+0.48%)
Apr 11, 2005 2.147 2.161 2.147 2.157 771,239 +0.00(+0.16%)
Apr 08, 2005 2.161 2.167 2.147 2.154 1,329,330 -0.01(-0.48%)
Apr 07, 2005 2.154 2.174 2.154 2.164 497,150 +0.00(+0.16%)
Apr 06, 2005 2.143 2.167 2.143 2.161 700,384 +0.00(+0.00%)
Apr 05, 2005 2.150 2.164 2.150 2.161 532,723 +0.00(+0.00%)
Apr 04, 2005 2.164 2.178 2.154 2.161 1,019,960 +0.00(+0.00%)
Apr 01, 2005 2.174 2.181 2.150 2.161 635,944 +0.00(+0.00%)
Mar 31, 2005 2.150 2.164 2.150 2.161 1,064,572 +0.01(+0.32%)
Mar 30, 2005 2.147 2.167 2.143 2.154 718,171 +0.01(+0.32%)
Mar 29, 2005 2.143 2.171 2.133 2.147 1,361,113 +0.00(+0.16%)
Mar 28, 2005 2.147 2.164 2.133 2.143 1,069,237 -0.00(-0.16%)
Mar 24, 2005 2.133 2.154 2.130 2.147 845,884 -0.01(-0.32%)
Mar 23, 2005 2.058 2.161 2.058 2.154 2,144,890 -0.02(-0.79%)
Mar 22, 2005 2.191 2.202 2.164 2.171 906,534 -0.03(-1.56%)
Mar 21, 2005 2.198 2.212 2.185 2.205 1,252,644 +0.00(+0.00%)
Mar 18, 2005 2.195 2.215 2.195 2.205 769,489 -0.00(-0.16%)
Mar 17, 2005 2.195 2.215 2.195 2.209 616,991 +0.00(+0.00%)
Mar 16, 2005 2.209 2.219 2.195 2.209 717,587 -0.01(-0.46%)
Mar 15, 2005 2.209 2.226 2.209 2.219 839,761 +0.01(+0.47%)
Mar 14, 2005 2.209 2.229 2.198 2.209 1,017,336 +0.00(+0.00%)
Mar 11, 2005 2.229 2.239 2.209 2.209 1,371,901 -0.02(-1.07%)
Mar 10, 2005 2.236 2.253 2.229 2.233 928,111 -0.02(-1.06%)
Mar 09, 2005 2.267 2.274 2.246 2.257 1,090,815 -0.02(-0.90%)
Mar 08, 2005 2.277 2.281 2.270 2.277 1,268,098 -0.00(-0.15%)
Mar 07, 2005 2.277 2.288 2.277 2.281 1,082,650 -0.00(-0.15%)
Mar 04, 2005 2.277 2.288 2.277 2.284 1,108,893 +0.01(+0.45%)
Mar 03, 2005 2.270 2.277 2.267 2.274 824,015 +0.00(+0.15%)
Mar 02, 2005 2.281 2.281 2.267 2.270 1,124,638 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.