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

Putnam Premier Income Trust (NY: PPT )

3.480 +0.040 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2009 1.622 1.629 1.592 1.607 1,101,763 -0.01(-0.51%)
May 28, 2009 1.626 1.626 1.602 1.615 715,441 +0.00(+0.00%)
May 27, 2009 1.619 1.622 1.612 1.615 704,493 -0.00(-0.21%)
May 26, 2009 1.605 1.629 1.595 1.619 1,409,030 +0.00(+0.21%)
May 22, 2009 1.605 1.626 1.595 1.615 706,563 +0.03(+1.60%)
May 21, 2009 1.578 1.602 1.575 1.590 1,252,167 -0.01(-0.73%)
May 20, 2009 1.588 1.612 1.585 1.602 1,058,429 +0.01(+0.65%)
May 19, 2009 1.598 1.609 1.581 1.591 1,450,970 +0.00(+0.22%)
May 18, 2009 1.571 1.615 1.564 1.588 1,300,760 +0.02(+1.53%)
May 15, 2009 1.588 1.598 1.557 1.564 875,581 -0.04(-2.36%)
May 14, 2009 1.574 1.602 1.554 1.602 625,162 +0.04(+2.86%)
May 13, 2009 1.578 1.595 1.554 1.557 898,516 -0.04(-2.37%)
May 12, 2009 1.567 1.612 1.564 1.595 1,410,610 +0.02(+1.30%)
May 11, 2009 1.550 1.585 1.530 1.574 1,230,935 +0.01(+0.88%)
May 08, 2009 1.516 1.561 1.516 1.561 1,026,907 +0.05(+3.41%)
May 07, 2009 1.523 1.554 1.509 1.509 1,861,573 -0.01(-0.45%)
May 06, 2009 1.526 1.533 1.499 1.516 1,759,082 +0.01(+0.45%)
May 05, 2009 1.512 1.533 1.506 1.509 1,100,602 -0.01(-0.68%)
May 04, 2009 1.526 1.543 1.516 1.519 1,209,321 +0.01(+0.68%)
May 01, 2009 1.492 1.509 1.488 1.509 694,541 +0.03(+2.33%)
Apr 30, 2009 1.454 1.516 1.454 1.475 1,413,558 +0.02(+1.65%)
Apr 29, 2009 1.447 1.475 1.447 1.451 982,970 -0.01(-0.47%)
Apr 28, 2009 1.451 1.461 1.437 1.458 1,067,529 +0.02(+1.19%)
Apr 27, 2009 1.410 1.454 1.410 1.440 1,267,329 +0.02(+1.20%)
Apr 24, 2009 1.430 1.440 1.423 1.423 897,306 +0.00(+0.00%)
Apr 23, 2009 1.413 1.440 1.406 1.423 1,546,066 +0.02(+1.72%)
Apr 22, 2009 1.416 1.416 1.399 1.399 2,055,970 -0.03(-1.92%)
Apr 21, 2009 1.427 1.440 1.416 1.427 1,511,555 -0.02(-1.42%)
Apr 20, 2009 1.471 1.471 1.430 1.447 1,090,934 -0.02(-1.17%)
Apr 17, 2009 1.423 1.482 1.423 1.464 1,688,831 +0.03(+1.91%)
Apr 16, 2009 1.416 1.440 1.411 1.437 1,738,521 +0.03(+1.95%)
Apr 15, 2009 1.399 1.410 1.396 1.410 1,521,381 +0.00(+0.24%)
Apr 14, 2009 1.420 1.423 1.403 1.406 1,419,491 -0.01(-0.73%)
Apr 13, 2009 1.430 1.437 1.406 1.416 1,329,944 -0.01(-0.96%)
Apr 09, 2009 1.437 1.458 1.430 1.430 889,402 -0.00(-0.24%)
Apr 08, 2009 1.440 1.451 1.427 1.434 639,950 -0.00(-0.24%)
Apr 07, 2009 1.416 1.437 1.416 1.437 591,267 +0.00(+0.24%)
Apr 06, 2009 1.420 1.447 1.413 1.434 746,785 +0.01(+0.97%)
Apr 03, 2009 1.458 1.461 1.413 1.420 1,243,029 -0.03(-1.90%)
Apr 02, 2009 1.447 1.461 1.434 1.447 965,575 +0.00(+0.00%)
Apr 01, 2009 1.458 1.461 1.440 1.447 977,801 -0.01(-0.47%)
Mar 31, 2009 1.437 1.461 1.437 1.454 1,169,676 +0.00(+0.00%)
Mar 30, 2009 1.437 1.458 1.437 1.454 684,468 -0.02(-1.16%)
Mar 26, 2009 1.482 1.492 1.464 1.471 1,058,155 -0.02(-1.38%)
Mar 25, 2009 1.464 1.492 1.440 1.492 892,740 +0.05(+3.82%)
Mar 24, 2009 1.451 1.454 1.423 1.437 974,139 -0.02(-1.18%)
Mar 23, 2009 1.454 1.464 1.451 1.454 1,056,907 +0.02(+1.19%)
Mar 20, 2009 1.458 1.458 1.423 1.437 627,833 -0.01(-0.95%)
Mar 19, 2009 1.440 1.468 1.413 1.451 1,514,290 +0.02(+1.68%)
Mar 18, 2009 1.396 1.434 1.392 1.427 1,307,367 +0.03(+1.96%)
Mar 17, 2009 1.430 1.454 1.392 1.399 1,385,873 -0.03(-2.39%)
Mar 16, 2009 1.406 1.440 1.406 1.434 839,587 +0.03(+2.45%)
Mar 13, 2009 1.416 1.420 1.382 1.399 0 +0.00(+0.00%)
Mar 12, 2009 1.341 1.410 1.331 1.399 1,160,208 +0.08(+5.97%)
Mar 11, 2009 1.279 1.344 1.279 1.320 739,610 +0.05(+4.05%)
Mar 10, 2009 1.266 1.290 1.252 1.269 976,885 +0.04(+3.35%)
Mar 09, 2009 1.163 1.269 0.8883 1.228 1,680,912 -0.04(-3.40%)
Mar 06, 2009 1.238 1.283 1.218 1.271 0 +0.04(+3.24%)
Mar 05, 2009 1.317 1.351 1.231 1.231 1,058,729 -0.10(-7.47%)
Mar 04, 2009 1.382 1.382 1.320 1.331 1,174,749 -0.08(-5.37%)
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.