Skip to main content

Putnam Premier Income Trust (NY: PPT )

3.505 -0.005 (-0.14%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2.716 2.716 2.681 2.686 821,447 -0.03(-1.08%)
Sep 29, 2014 2.677 2.721 2.677 2.716 501,125 +0.02(+0.91%)
Sep 26, 2014 2.657 2.696 2.647 2.691 497,319 +0.03(+1.11%)
Sep 25, 2014 2.686 2.691 2.662 2.662 591,037 -0.02(-0.91%)
Sep 24, 2014 2.672 2.705 2.672 2.686 430,289 +0.01(+0.55%)
Sep 23, 2014 2.657 2.681 2.657 2.672 557,466 +0.00(+0.18%)
Sep 22, 2014 2.677 2.686 2.667 2.667 527,655 -0.01(-0.26%)
Sep 19, 2014 2.693 2.698 2.674 2.674 591,024 -0.02(-0.72%)
Sep 18, 2014 2.674 2.693 2.674 2.693 446,223 +0.02(+0.73%)
Sep 17, 2014 2.688 2.693 2.674 2.674 1,055,871 -0.01(-0.36%)
Sep 16, 2014 2.693 2.698 2.683 2.683 650,360 -0.01(-0.36%)
Sep 15, 2014 2.698 2.703 2.688 2.693 667,443 -0.01(-0.36%)
Sep 12, 2014 2.713 2.720 2.703 2.703 1,050,800 -0.02(-0.89%)
Sep 11, 2014 2.713 2.732 2.713 2.727 751,696 +0.00(+0.18%)
Sep 10, 2014 2.693 2.732 2.693 2.722 796,834 +0.02(+0.72%)
Sep 09, 2014 2.698 2.708 2.688 2.703 626,336 +0.00(+0.18%)
Sep 08, 2014 2.698 2.713 2.698 2.698 682,283 -0.00(-0.18%)
Sep 05, 2014 2.698 2.708 2.698 2.703 830,878 +0.00(+0.00%)
Sep 04, 2014 2.698 2.698 2.691 2.703 790,816 +0.00(+0.00%)
Sep 03, 2014 2.664 2.708 2.659 2.703 922,717 +0.03(+1.28%)
Sep 02, 2014 2.669 2.669 2.654 2.669 476,709 +0.01(+0.37%)
Aug 29, 2014 2.654 2.659 2.659 2.659 745,457 +0.00(+0.00%)
Aug 28, 2014 2.654 2.664 2.649 2.659 506,445 +0.00(+0.18%)
Aug 27, 2014 2.654 2.659 2.649 2.654 734,182 +0.01(+0.37%)
Aug 26, 2014 2.659 2.662 2.644 2.644 606,569 -0.01(-0.55%)
Aug 25, 2014 2.664 2.674 2.659 2.659 624,589 -0.00(-0.18%)
Aug 22, 2014 2.664 2.669 2.664 2.664 661,165 -0.00(-0.18%)
Aug 21, 2014 2.664 2.674 2.661 2.669 475,600 +0.01(+0.37%)
Aug 20, 2014 2.630 2.664 2.630 2.659 496,449 +0.03(+1.04%)
Aug 19, 2014 2.622 2.636 2.617 2.632 504,971 +0.01(+0.37%)
Aug 18, 2014 2.612 2.627 2.612 2.622 487,962 +0.01(+0.37%)
Aug 15, 2014 2.622 2.622 2.612 2.612 566,405 -0.00(-0.19%)
Aug 14, 2014 2.617 2.632 2.617 2.617 563,962 -0.01(-0.37%)
Aug 13, 2014 2.627 2.637 2.622 2.627 785,184 -0.00(-0.18%)
Aug 12, 2014 2.632 2.646 2.627 2.632 975,244 +0.00(+0.19%)
Aug 11, 2014 2.612 2.635 2.612 2.627 553,533 +0.01(+0.56%)
Aug 08, 2014 2.603 2.617 2.569 2.612 888,962 +0.00(+0.19%)
Aug 07, 2014 2.617 2.617 2.607 2.607 492,414 -0.01(-0.37%)
Aug 06, 2014 2.607 2.627 2.607 2.617 401,781 +0.01(+0.37%)
Aug 05, 2014 2.641 2.641 2.607 2.607 771,833 -0.04(-1.47%)
Aug 04, 2014 2.661 2.666 2.646 2.646 450,260 -0.01(-0.55%)
Aug 01, 2014 2.656 2.666 2.651 2.661 548,184 +0.00(+0.18%)
Jul 31, 2014 2.646 2.666 2.646 2.656 635,803 +0.00(+0.00%)
Jul 30, 2014 2.666 2.671 2.656 2.656 919,641 -0.01(-0.36%)
Jul 29, 2014 2.675 2.680 2.666 2.666 788,605 -0.00(-0.18%)
Jul 28, 2014 2.666 2.675 2.666 2.671 702,890 +0.00(+0.18%)
Jul 25, 2014 2.675 2.680 2.666 2.666 573,240 -0.01(-0.36%)
Jul 24, 2014 2.685 2.690 2.675 2.675 377,540 -0.01(-0.54%)
Jul 23, 2014 2.690 2.695 2.685 2.690 468,958 +0.00(+0.18%)
Jul 22, 2014 2.680 2.690 2.675 2.685 729,225 +0.00(+0.11%)
Jul 21, 2014 2.692 2.695 2.682 2.682 433,704 -0.01(-0.36%)
Jul 18, 2014 2.682 2.692 2.682 2.692 525,462 +0.01(+0.36%)
Jul 17, 2014 2.687 2.693 2.677 2.682 548,345 -0.00(-0.18%)
Jul 16, 2014 2.692 2.701 2.687 2.687 640,831 -0.01(-0.36%)
Jul 15, 2014 2.706 2.706 2.692 2.697 553,816 -0.00(-0.18%)
Jul 14, 2014 2.706 2.711 2.701 2.701 722,088 +0.00(+0.18%)
Jul 11, 2014 2.697 2.706 2.692 2.697 405,070 -0.00(-0.18%)
Jul 10, 2014 2.692 2.701 2.687 2.701 373,411 +0.01(+0.36%)
Jul 09, 2014 2.701 2.701 2.692 2.692 383,106 -0.01(-0.36%)
Jul 08, 2014 2.697 2.701 2.697 2.701 495,371 +0.00(+0.00%)
Jul 07, 2014 2.697 2.716 2.697 2.701 458,574 +0.00(+0.00%)
Jul 03, 2014 2.682 2.701 2.701 2.701 541,101 +0.01(+0.36%)
Jul 02, 2014 2.687 2.697 2.687 2.692 463,613 +0.00(+0.18%)
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.