Skip to main content

Putnam Premier Income Trust (NY: PPT )

3.530 +0.020 (+0.57%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.173 3.191 3.167 3.191 245,093 +0.02(+0.56%)
Oct 30, 2017 3.149 3.182 3.149 3.173 322,739 +0.02(+0.56%)
Oct 27, 2017 3.149 3.173 3.143 3.155 358,773 +0.01(+0.19%)
Oct 26, 2017 3.167 3.167 3.131 3.149 431,014 -0.02(-0.56%)
Oct 25, 2017 3.203 3.203 3.131 3.167 973,649 -0.04(-1.11%)
Oct 24, 2017 3.209 3.214 3.197 3.203 446,560 -0.01(-0.18%)
Oct 23, 2017 3.203 3.214 3.197 3.209 280,495 +0.00(+0.11%)
Oct 20, 2017 3.199 3.205 3.191 3.205 327,475 +0.01(+0.18%)
Oct 19, 2017 3.181 3.205 3.171 3.199 464,343 +0.02(+0.56%)
Oct 18, 2017 3.187 3.187 3.170 3.181 360,809 -0.01(-0.37%)
Oct 17, 2017 3.140 3.193 3.140 3.193 834,633 +0.04(+1.31%)
Oct 16, 2017 3.146 3.152 3.140 3.152 401,746 +0.01(+0.38%)
Oct 13, 2017 3.146 3.152 3.140 3.140 322,499 +0.00(+0.00%)
Oct 12, 2017 3.146 3.168 3.134 3.140 433,057 -0.01(-0.37%)
Oct 11, 2017 3.134 3.158 3.134 3.152 262,752 +0.02(+0.57%)
Oct 10, 2017 3.140 3.152 3.134 3.134 326,015 +0.00(+0.00%)
Oct 09, 2017 3.158 3.159 3.134 3.134 415,455 -0.02(-0.56%)
Oct 06, 2017 3.152 3.164 3.146 3.152 267,828 -0.01(-0.19%)
Oct 05, 2017 3.152 3.170 3.146 3.158 521,782 +0.01(+0.19%)
Oct 04, 2017 3.152 3.161 3.146 3.152 345,075 -0.01(-0.37%)
Oct 03, 2017 3.140 3.170 3.140 3.164 434,783 +0.01(+0.19%)
Oct 02, 2017 3.134 3.161 3.131 3.158 411,913 +0.02(+0.56%)
Sep 29, 2017 3.146 3.158 3.140 3.140 846,339 +0.01(+0.38%)
Sep 28, 2017 3.122 3.152 3.122 3.128 866,062 +0.01(+0.19%)
Sep 27, 2017 3.146 3.146 3.122 3.122 542,513 -0.01(-0.38%)
Sep 26, 2017 3.181 3.181 3.119 3.134 1,411,923 -0.05(-1.48%)
Sep 25, 2017 3.175 3.193 3.170 3.181 463,106 -0.01(-0.19%)
Sep 22, 2017 3.152 3.187 3.146 3.187 827,247 +0.05(+1.50%)
Sep 21, 2017 3.140 3.146 3.105 3.140 385,921 +0.02(+0.49%)
Sep 20, 2017 3.154 3.172 3.125 3.125 757,008 -0.02(-0.75%)
Sep 19, 2017 3.160 3.160 3.131 3.148 847,639 +0.00(+0.00%)
Sep 18, 2017 3.160 3.166 3.131 3.148 612,451 -0.01(-0.37%)
Sep 15, 2017 3.131 3.160 3.113 3.160 386,913 +0.04(+1.32%)
Sep 14, 2017 3.136 3.166 3.110 3.119 506,742 -0.02(-0.56%)
Sep 13, 2017 3.142 3.160 3.127 3.136 481,452 -0.01(-0.37%)
Sep 12, 2017 3.154 3.163 3.136 3.148 629,783 -0.01(-0.19%)
Sep 11, 2017 3.160 3.173 3.142 3.154 565,526 +0.00(+0.00%)
Sep 08, 2017 3.160 3.166 3.148 3.154 367,379 -0.01(-0.19%)
Sep 07, 2017 3.166 3.178 3.160 3.160 337,561 -0.01(-0.19%)
Sep 06, 2017 3.178 3.178 3.160 3.166 411,699 +0.01(+0.19%)
Sep 05, 2017 3.160 3.183 3.154 3.160 478,781 -0.01(-0.37%)
Sep 01, 2017 3.172 3.178 3.160 3.172 322,639 +0.01(+0.19%)
Aug 31, 2017 3.166 3.178 3.154 3.166 355,805 +0.00(+0.00%)
Aug 30, 2017 3.172 3.172 3.154 3.166 291,169 +0.00(+0.00%)
Aug 29, 2017 3.142 3.172 3.142 3.166 248,462 +0.02(+0.75%)
Aug 28, 2017 3.172 3.172 3.142 3.142 333,900 -0.03(-0.93%)
Aug 25, 2017 3.178 3.178 3.154 3.172 316,049 +0.01(+0.19%)
Aug 24, 2017 3.178 3.183 3.166 3.166 251,323 -0.01(-0.19%)
Aug 23, 2017 3.172 3.178 3.166 3.172 447,706 +0.01(+0.19%)
Aug 22, 2017 3.166 3.166 3.156 3.166 297,843 +0.01(+0.30%)
Aug 21, 2017 3.127 3.156 3.127 3.156 432,082 +0.02(+0.75%)
Aug 18, 2017 3.104 3.139 3.094 3.133 424,983 +0.02(+0.75%)
Aug 17, 2017 3.110 3.121 3.086 3.110 504,043 +0.01(+0.19%)
Aug 16, 2017 3.116 3.116 3.081 3.104 565,137 +0.00(+0.00%)
Aug 15, 2017 3.121 3.121 3.083 3.104 442,962 -0.01(-0.19%)
Aug 14, 2017 3.080 3.121 3.075 3.110 689,726 +0.04(+1.33%)
Aug 11, 2017 3.051 3.069 3.045 3.069 914,042 +0.01(+0.38%)
Aug 10, 2017 3.110 3.114 3.057 3.057 743,665 -0.04(-1.13%)
Aug 09, 2017 3.145 3.151 3.092 3.092 624,288 -0.05(-1.67%)
Aug 08, 2017 3.145 3.174 3.139 3.145 402,160 +0.00(+0.00%)
Aug 07, 2017 3.156 3.168 3.145 3.145 475,072 -0.01(-0.37%)
Aug 04, 2017 3.186 3.186 3.156 3.156 292,621 -0.03(-0.92%)
Aug 03, 2017 3.174 3.186 3.162 3.186 431,987 +0.02(+0.55%)
Aug 02, 2017 3.156 3.180 3.156 3.168 378,037 -0.01(-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.