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

Putnam Premier Income Trust (NY: PPT )

3.530 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.634 1.641 1.603 1.619 1,093,704 -0.01(-0.51%)
May 28, 2009 1.638 1.638 1.614 1.627 710,208 +0.00(+0.00%)
May 27, 2009 1.631 1.634 1.623 1.627 699,340 -0.00(-0.21%)
May 26, 2009 1.617 1.641 1.607 1.631 1,398,723 +0.00(+0.21%)
May 22, 2009 1.617 1.638 1.607 1.627 701,395 +0.03(+1.60%)
May 21, 2009 1.589 1.613 1.586 1.602 1,243,008 -0.01(-0.73%)
May 20, 2009 1.600 1.623 1.596 1.613 1,050,687 +0.01(+0.65%)
May 19, 2009 1.610 1.620 1.593 1.603 1,440,356 +0.00(+0.22%)
May 18, 2009 1.582 1.627 1.575 1.600 1,291,246 +0.02(+1.54%)
May 15, 2009 1.600 1.610 1.569 1.575 869,177 -0.04(-2.36%)
May 14, 2009 1.586 1.613 1.565 1.613 620,589 +0.04(+2.86%)
May 13, 2009 1.589 1.607 1.565 1.569 891,944 -0.04(-2.37%)
May 12, 2009 1.579 1.624 1.575 1.607 1,400,292 +0.02(+1.30%)
May 11, 2009 1.562 1.596 1.541 1.586 1,221,931 +0.01(+0.88%)
May 08, 2009 1.527 1.572 1.527 1.572 1,019,396 +0.05(+3.41%)
May 07, 2009 1.534 1.565 1.520 1.520 1,847,956 -0.01(-0.45%)
May 06, 2009 1.537 1.544 1.510 1.527 1,746,215 +0.01(+0.45%)
May 05, 2009 1.524 1.544 1.517 1.520 1,092,552 -0.01(-0.68%)
May 04, 2009 1.537 1.555 1.527 1.531 1,200,475 +0.01(+0.68%)
May 01, 2009 1.503 1.520 1.499 1.520 689,461 +0.03(+2.33%)
Apr 30, 2009 1.465 1.527 1.465 1.486 1,403,218 +0.02(+1.65%)
Apr 29, 2009 1.458 1.486 1.458 1.461 975,780 -0.01(-0.47%)
Apr 28, 2009 1.461 1.472 1.448 1.468 1,059,721 +0.02(+1.19%)
Apr 27, 2009 1.420 1.465 1.420 1.451 1,258,059 +0.02(+1.20%)
Apr 24, 2009 1.441 1.451 1.434 1.434 890,743 +0.00(+0.00%)
Apr 23, 2009 1.423 1.451 1.417 1.434 1,534,757 +0.02(+1.72%)
Apr 22, 2009 1.427 1.427 1.410 1.410 2,040,931 -0.03(-1.92%)
Apr 21, 2009 1.437 1.451 1.427 1.437 1,500,499 -0.02(-1.42%)
Apr 20, 2009 1.482 1.482 1.441 1.458 1,082,954 -0.02(-1.17%)
Apr 17, 2009 1.434 1.493 1.434 1.475 1,676,478 +0.03(+1.91%)
Apr 16, 2009 1.427 1.451 1.421 1.448 1,725,804 +0.03(+1.95%)
Apr 15, 2009 1.410 1.420 1.407 1.420 1,510,253 +0.00(+0.24%)
Apr 14, 2009 1.430 1.434 1.413 1.417 1,409,108 -0.01(-0.73%)
Apr 13, 2009 1.441 1.448 1.417 1.427 1,320,216 -0.01(-0.96%)
Apr 09, 2009 1.448 1.468 1.441 1.441 882,896 -0.00(-0.24%)
Apr 08, 2009 1.451 1.461 1.437 1.444 635,269 -0.00(-0.24%)
Apr 07, 2009 1.427 1.448 1.427 1.448 586,942 +0.00(+0.24%)
Apr 06, 2009 1.430 1.458 1.423 1.444 741,323 +0.01(+0.97%)
Apr 03, 2009 1.468 1.472 1.423 1.430 1,233,937 -0.03(-1.90%)
Apr 02, 2009 1.458 1.472 1.444 1.458 958,512 +0.00(+0.00%)
Apr 01, 2009 1.468 1.472 1.451 1.458 970,648 -0.01(-0.47%)
Mar 31, 2009 1.448 1.472 1.448 1.465 1,161,120 +0.00(+0.00%)
Mar 30, 2009 1.448 1.468 1.448 1.465 679,461 -0.02(-1.17%)
Mar 26, 2009 1.493 1.503 1.475 1.482 1,050,415 -0.02(-1.38%)
Mar 25, 2009 1.475 1.503 1.451 1.503 886,210 +0.06(+3.82%)
Mar 24, 2009 1.461 1.465 1.434 1.448 967,013 -0.02(-1.18%)
Mar 23, 2009 1.465 1.475 1.461 1.465 1,049,176 +0.02(+1.19%)
Mar 20, 2009 1.468 1.468 1.434 1.448 623,240 -0.01(-0.95%)
Mar 19, 2009 1.451 1.479 1.423 1.461 1,503,214 +0.02(+1.68%)
Mar 18, 2009 1.406 1.444 1.403 1.437 1,297,805 +0.03(+1.96%)
Mar 17, 2009 1.441 1.465 1.403 1.410 1,375,736 -0.03(-2.39%)
Mar 16, 2009 1.417 1.451 1.417 1.444 833,446 +0.03(+2.45%)
Mar 13, 2009 1.427 1.430 1.392 1.410 0 +0.00(+0.00%)
Mar 12, 2009 1.351 1.420 1.341 1.410 1,151,722 +0.08(+5.97%)
Mar 11, 2009 1.289 1.354 1.289 1.330 734,200 +0.05(+4.05%)
Mar 10, 2009 1.275 1.299 1.261 1.278 969,740 +0.04(+3.35%)
Mar 09, 2009 1.171 1.278 0.8948 1.237 1,668,617 -0.04(-3.41%)
Mar 06, 2009 1.247 1.292 1.227 1.280 0 +0.04(+3.24%)
Mar 05, 2009 1.327 1.361 1.240 1.240 1,050,985 -0.10(-7.47%)
Mar 04, 2009 1.392 1.392 1.330 1.341 1,166,156 -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.