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 (%)
Feb 27, 2009 1.403 1.468 1.392 1.465 0 +0.03(+2.17%)
Feb 26, 2009 1.461 1.472 1.423 1.434 770,383 -0.03(-2.12%)
Feb 25, 2009 1.493 1.493 1.434 1.465 1,168,775 +0.01(+0.95%)
Feb 24, 2009 1.389 1.479 1.372 1.451 1,425,085 +0.08(+5.79%)
Feb 23, 2009 1.375 1.406 1.372 1.372 1,476,907 -0.00(-0.25%)
Feb 20, 2009 1.410 1.410 1.347 1.375 0 -0.08(-5.24%)
Feb 19, 2009 1.486 1.486 1.451 1.451 909,105 -0.03(-2.05%)
Feb 18, 2009 1.482 1.486 1.465 1.481 1,028,959 +0.02(+1.37%)
Feb 17, 2009 1.496 1.497 1.441 1.461 867,440 -0.03(-2.08%)
Feb 13, 2009 1.489 1.506 1.482 1.493 0 +0.00(+0.23%)
Feb 12, 2009 1.482 1.492 1.479 1.489 684,978 +0.01(+0.47%)
Feb 11, 2009 1.486 1.496 1.468 1.482 941,395 +0.00(+0.23%)
Feb 10, 2009 1.503 1.510 1.444 1.479 1,742,754 -0.01(-0.93%)
Feb 09, 2009 1.520 1.527 1.482 1.493 1,463,300 -0.03(-2.26%)
Feb 06, 2009 1.558 1.562 1.513 1.527 0 -0.03(-1.78%)
Feb 05, 2009 1.537 1.558 1.537 1.555 1,181,699 +0.02(+1.12%)
Feb 04, 2009 1.537 1.548 1.527 1.537 1,628,043 +0.02(+1.14%)
Feb 03, 2009 1.513 1.527 1.503 1.520 1,193,256 +0.02(+1.38%)
Feb 02, 2009 1.503 1.503 1.493 1.499 1,552,517 +0.01(+0.46%)
Jan 30, 2009 1.486 1.499 1.475 1.493 0 -0.00(-0.23%)
Jan 29, 2009 1.503 1.527 1.482 1.496 1,113,278 -0.02(-1.37%)
Jan 28, 2009 1.479 1.520 1.468 1.517 1,514,169 +0.05(+3.29%)
Jan 27, 2009 1.475 1.479 1.455 1.468 1,215,569 -0.00(-0.23%)
Jan 26, 2009 1.461 1.482 1.448 1.472 1,256,065 +0.01(+0.95%)
Jan 23, 2009 1.455 1.461 1.448 1.458 0 +0.01(+0.48%)
Jan 22, 2009 1.444 1.455 1.437 1.451 734,096 +0.01(+0.48%)
Jan 21, 2009 1.461 1.472 1.437 1.444 948,663 -0.00(-0.24%)
Jan 20, 2009 1.479 1.482 1.434 1.448 767,960 -0.02(-1.41%)
Jan 16, 2009 1.465 1.482 1.434 1.468 0 +0.01(+0.47%)
Jan 15, 2009 1.444 1.468 1.417 1.461 974,015 +0.02(+1.68%)
Jan 14, 2009 1.489 1.493 1.430 1.437 1,299,370 -0.03(-2.35%)
Jan 13, 2009 1.479 1.486 1.465 1.472 843,330 -0.00(-0.23%)
Jan 12, 2009 1.475 1.503 1.472 1.475 1,070,001 +0.00(+0.00%)
Jan 09, 2009 1.482 1.496 1.461 1.475 1,329,782 -0.00(-0.23%)
Jan 08, 2009 1.479 1.482 1.451 1.479 1,477,300 +0.00(+0.23%)
Jan 07, 2009 1.455 1.482 1.451 1.475 1,703,289 +0.02(+1.67%)
Jan 06, 2009 1.441 1.464 1.399 1.451 2,337,001 +0.05(+3.45%)
Jan 05, 2009 1.403 1.417 1.396 1.403 1,411,878 -0.02(-1.46%)
Jan 02, 2009 1.361 1.430 1.344 1.423 0 +0.09(+6.46%)
Jan 01, 2009 1.334 1.375 1.330 1.337 0 +0.00(+0.00%)
Dec 31, 2008 1.334 1.375 1.330 1.337 1,875,158 +0.01(+1.04%)
Dec 30, 2008 1.306 1.331 1.306 1.323 1,589,681 +0.01(+0.52%)
Dec 29, 2008 1.306 1.323 1.275 1.316 1,980,800 +0.01(+0.79%)
Dec 26, 2008 1.299 1.313 1.282 1.306 0 -0.00(-0.26%)
Dec 24, 2008 1.296 1.327 1.292 1.309 1,251,257 +0.03(+2.71%)
Dec 23, 2008 1.289 1.303 1.254 1.275 1,769,168 -0.02(-1.34%)
Dec 22, 2008 1.258 1.292 1.251 1.292 1,284,294 +0.02(+1.35%)
Dec 19, 2008 1.292 1.306 1.227 1.275 2,005,009 -0.04(-3.15%)
Dec 18, 2008 1.320 1.330 1.292 1.316 925,777 -0.00(-0.26%)
Dec 17, 2008 1.254 1.341 1.251 1.320 1,829,721 +0.05(+4.09%)
Dec 16, 2008 1.223 1.278 1.223 1.268 1,532,033 +0.04(+3.38%)
Dec 15, 2008 1.258 1.261 1.209 1.227 1,310,126 -0.04(-3.01%)
Dec 12, 2008 1.199 1.265 1.199 1.265 0 +0.03(+2.81%)
Dec 11, 2008 1.223 1.258 1.206 1.230 1,382,028 -0.02(-1.66%)
Dec 10, 2008 1.157 1.251 1.154 1.251 1,550,114 +0.09(+7.42%)
Dec 09, 2008 1.140 1.209 1.130 1.164 1,127,603 -0.03(-2.60%)
Dec 08, 2008 1.244 1.258 1.178 1.195 959,745 -0.06(-4.94%)
Dec 05, 2008 1.202 1.258 1.147 1.258 0 +0.03(+2.82%)
Dec 04, 2008 1.230 1.244 1.189 1.223 1,439,937 +0.01(+0.57%)
Dec 03, 2008 1.202 1.254 1.116 1.216 1,238,186 -0.01(-0.56%)
Dec 02, 2008 1.275 1.296 1.213 1.223 937,111 -0.05(-4.07%)
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.