Skip to main content

Putnam Premier Income Trust (NY: PPT )

3.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.421 3.450 3.421 3.421 766,613 -0.02(-0.63%)
Jun 29, 2020 3.421 3.472 3.421 3.443 463,809 +0.02(+0.63%)
Jun 26, 2020 3.501 3.530 3.418 3.421 399,539 -0.10(-2.87%)
Jun 25, 2020 3.551 3.595 3.465 3.523 649,496 -0.05(-1.41%)
Jun 24, 2020 3.616 3.624 3.573 3.573 347,338 -0.05(-1.39%)
Jun 23, 2020 3.609 3.624 3.595 3.624 193,707 +0.03(+0.90%)
Jun 22, 2020 3.613 3.613 3.584 3.591 135,246 -0.04(-0.99%)
Jun 19, 2020 3.620 3.634 3.598 3.627 250,422 +0.02(+0.60%)
Jun 18, 2020 3.598 3.613 3.584 3.605 221,559 -0.03(-0.79%)
Jun 17, 2020 3.605 3.640 3.588 3.634 306,866 +0.05(+1.40%)
Jun 16, 2020 3.548 3.584 3.548 3.584 226,931 +0.05(+1.42%)
Jun 15, 2020 3.519 3.548 3.505 3.534 316,163 -0.05(-1.40%)
Jun 12, 2020 3.584 3.598 3.555 3.584 180,666 +0.04(+1.01%)
Jun 11, 2020 3.634 3.634 3.548 3.548 467,394 -0.13(-3.51%)
Jun 10, 2020 3.620 3.684 3.620 3.677 197,211 +0.04(+1.18%)
Jun 09, 2020 3.591 3.641 3.591 3.634 216,737 +0.01(+0.40%)
Jun 08, 2020 3.634 3.634 3.577 3.620 281,402 +0.01(+0.40%)
Jun 05, 2020 3.620 3.623 3.591 3.605 376,959 +0.02(+0.60%)
Jun 04, 2020 3.613 3.620 3.534 3.584 386,860 -0.04(-0.99%)
Jun 03, 2020 3.541 3.641 3.519 3.620 777,851 +0.05(+1.41%)
Jun 02, 2020 3.512 3.570 3.505 3.570 249,674 +0.07(+2.05%)
Jun 01, 2020 3.469 3.505 3.460 3.498 251,763 +0.05(+1.46%)
May 29, 2020 3.412 3.448 3.412 3.448 227,263 +0.02(+0.63%)
May 28, 2020 3.441 3.455 3.390 3.426 285,449 -0.01(-0.42%)
May 27, 2020 3.376 3.455 3.376 3.441 331,182 +0.06(+1.91%)
May 26, 2020 3.362 3.390 3.357 3.376 381,014 +0.03(+0.86%)
May 22, 2020 3.383 3.383 3.333 3.347 285,160 -0.04(-1.06%)
May 21, 2020 3.347 3.383 3.347 3.383 132,535 +0.03(+0.75%)
May 20, 2020 3.308 3.372 3.308 3.358 166,240 +0.04(+1.29%)
May 19, 2020 3.301 3.337 3.273 3.315 225,385 +0.03(+0.87%)
May 18, 2020 3.308 3.344 3.280 3.287 479,994 +0.03(+0.87%)
May 15, 2020 3.259 3.301 3.249 3.259 342,528 +0.01(+0.44%)
May 14, 2020 3.251 3.283 3.202 3.244 337,752 -0.07(-2.15%)
May 13, 2020 3.372 3.372 3.308 3.315 606,761 -0.06(-1.69%)
May 12, 2020 3.472 3.486 3.365 3.372 346,947 -0.09(-2.67%)
May 11, 2020 3.444 3.465 3.444 3.465 243,557 +0.03(+0.83%)
May 08, 2020 3.444 3.447 3.426 3.436 214,484 +0.01(+0.42%)
May 07, 2020 3.408 3.429 3.401 3.422 395,825 +0.04(+1.26%)
May 06, 2020 3.372 3.401 3.362 3.380 551,794 +0.02(+0.64%)
May 05, 2020 3.308 3.372 3.308 3.358 291,450 +0.04(+1.07%)
May 04, 2020 3.287 3.323 3.280 3.323 555,994 +0.04(+1.08%)
May 01, 2020 3.294 3.323 3.273 3.287 531,432 -0.01(-0.43%)
Apr 30, 2020 3.273 3.308 3.269 3.301 573,064 +0.01(+0.43%)
Apr 29, 2020 3.259 3.298 3.251 3.287 496,930 +0.04(+1.32%)
Apr 28, 2020 3.209 3.244 3.180 3.244 316,988 +0.03(+0.88%)
Apr 27, 2020 3.180 3.230 3.145 3.216 360,318 +0.01(+0.22%)
Apr 24, 2020 3.166 3.209 3.166 3.209 352,507 +0.04(+1.15%)
Apr 23, 2020 3.195 3.215 3.166 3.172 276,228 -0.04(-1.25%)
Apr 22, 2020 3.156 3.226 3.156 3.212 556,747 +0.07(+2.25%)
Apr 21, 2020 3.142 3.156 3.106 3.142 490,156 -0.01(-0.45%)
Apr 20, 2020 3.064 3.163 3.050 3.156 480,815 +0.06(+2.05%)
Apr 17, 2020 3.184 3.184 3.092 3.092 614,305 -0.01(-0.45%)
Apr 16, 2020 3.262 3.283 3.106 3.106 604,122 -0.14(-4.35%)
Apr 15, 2020 3.212 3.265 3.198 3.248 619,431 +0.03(+0.88%)
Apr 14, 2020 3.191 3.290 3.191 3.219 568,600 +0.07(+2.24%)
Apr 13, 2020 3.184 3.191 3.121 3.149 644,305 -0.13(-3.88%)
Apr 09, 2020 3.184 3.389 3.184 3.276 1,178,469 +0.12(+3.80%)
Apr 08, 2020 3.064 3.170 2.958 3.156 565,774 +0.08(+2.76%)
Apr 07, 2020 2.972 3.106 2.972 3.071 642,612 +0.17(+5.84%)
Apr 06, 2020 2.895 3.039 2.852 2.902 1,068,934 +0.06(+2.24%)
Apr 03, 2020 2.916 2.972 2.824 2.838 1,040,650 -0.08(-2.66%)
Apr 02, 2020 2.937 2.979 2.895 2.916 897,261 -0.03(-0.96%)
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.