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 (%)
Oct 31, 2008 1.665 1.686 1.648 1.658 0 +0.02(+1.05%)
Oct 30, 2008 1.645 1.669 1.627 1.641 876,710 +0.04(+2.19%)
Oct 29, 2008 1.624 1.658 1.582 1.606 1,409,581 -0.02(-1.11%)
Oct 28, 2008 1.614 1.624 1.596 1.624 1,110,426 +0.01(+0.86%)
Oct 27, 2008 1.596 1.658 1.582 1.610 910,900 +0.04(+2.64%)
Oct 24, 2008 1.607 1.641 1.569 1.569 0 -0.10(-5.81%)
Oct 23, 2008 1.714 1.714 1.641 1.665 792,191 -0.04(-2.23%)
Oct 22, 2008 1.648 1.728 1.641 1.703 995,109 +0.02(+1.23%)
Oct 21, 2008 1.721 1.741 1.672 1.683 931,860 -0.07(-3.76%)
Oct 20, 2008 1.693 1.776 1.693 1.748 1,090,148 +0.06(+3.27%)
Oct 17, 2008 1.721 1.738 1.672 1.693 0 -0.08(-4.30%)
Oct 16, 2008 1.721 1.772 1.714 1.769 3,158,330 +0.06(+3.64%)
Oct 15, 2008 1.634 1.724 1.582 1.707 2,942,108 +0.08(+4.66%)
Oct 14, 2008 1.804 1.824 1.586 1.631 1,857,363 -0.12(-7.09%)
Oct 13, 2008 1.451 1.759 1.451 1.755 2,306,184 +0.34(+24.14%)
Oct 10, 2008 1.472 1.472 1.375 1.414 0 -0.06(-4.39%)
Oct 09, 2008 1.427 1.486 1.417 1.479 1,926,223 +0.06(+4.14%)
Oct 08, 2008 1.451 1.520 1.382 1.420 1,895,845 -0.14(-8.87%)
Oct 07, 2008 1.593 1.641 1.517 1.558 1,473,781 -0.10(-6.04%)
Oct 06, 2008 1.624 1.676 1.510 1.658 2,285,718 -0.05(-3.19%)
Oct 03, 2008 1.769 1.769 1.700 1.713 0 -0.02(-1.23%)
Oct 02, 2008 1.793 1.804 1.728 1.734 881,124 -0.07(-3.83%)
Oct 01, 2008 1.866 1.866 1.804 1.804 722,645 -0.07(-3.87%)
Sep 30, 2008 1.814 1.880 1.728 1.876 3,170,148 +0.05(+2.84%)
Sep 29, 2008 1.824 1.858 1.807 1.824 2,896,954 -0.04(-2.22%)
Sep 26, 2008 1.807 1.883 1.807 1.866 0 +0.02(+0.93%)
Sep 25, 2008 1.873 1.873 1.797 1.848 1,222,770 -0.04(-2.37%)
Sep 24, 2008 1.817 1.893 1.817 1.893 2,036,443 +0.05(+2.81%)
Sep 23, 2008 1.769 1.842 1.766 1.842 1,959,397 +0.05(+2.70%)
Sep 22, 2008 1.779 1.831 1.728 1.793 1,843,464 -0.05(-2.81%)
Sep 19, 2008 1.717 1.875 1.717 1.845 0 +0.18(+10.79%)
Sep 18, 2008 1.627 1.710 1.603 1.665 2,755,505 -0.01(-0.41%)
Sep 17, 2008 1.696 1.731 1.658 1.672 3,524,696 -0.07(-3.97%)
Sep 16, 2008 1.762 1.762 1.721 1.741 3,641,182 -0.04(-2.51%)
Sep 15, 2008 1.821 1.828 1.769 1.786 3,012,352 -0.08(-4.08%)
Sep 12, 2008 1.842 1.880 1.838 1.862 0 -0.02(-1.28%)
Sep 11, 2008 1.762 1.914 1.762 1.886 3,706,865 +0.01(+0.74%)
Sep 10, 2008 1.883 1.893 1.717 1.873 4,268,230 -0.06(-3.04%)
Sep 09, 2008 2.004 2.014 1.900 1.931 4,864,384 -0.08(-4.12%)
Sep 08, 2008 2.032 2.039 2.004 2.014 600,622 -0.01(-0.34%)
Sep 05, 2008 2.018 2.032 2.007 2.021 0 +0.00(+0.00%)
Sep 04, 2008 2.039 2.039 2.014 2.021 645,460 -0.01(-0.34%)
Sep 03, 2008 2.039 2.039 2.018 2.028 841,258 +0.00(+0.17%)
Sep 02, 2008 2.032 2.039 2.014 2.025 450,039 +0.00(+0.17%)
Aug 29, 2008 2.018 2.028 2.011 2.021 0 +0.02(+0.86%)
Aug 28, 2008 2.018 2.018 1.994 2.004 658,369 +0.00(+0.00%)
Aug 27, 2008 2.025 2.025 1.994 2.004 811,525 -0.01(-0.51%)
Aug 26, 2008 2.025 2.031 2.004 2.014 782,606 +0.00(+0.17%)
Aug 25, 2008 1.976 2.018 1.973 2.011 950,812 +0.03(+1.39%)
Aug 22, 2008 1.966 1.990 1.962 1.983 0 +0.00(+0.17%)
Aug 21, 2008 1.994 2.004 1.935 1.980 1,068,464 -0.02(-0.87%)
Aug 20, 2008 2.007 2.011 1.983 1.997 547,185 -0.01(-0.34%)
Aug 19, 2008 2.011 2.021 2.001 2.004 931,507 +0.01(+0.52%)
Aug 18, 2008 2.004 2.028 1.990 1.994 1,009,708 -0.02(-0.86%)
Aug 15, 2008 2.028 2.035 2.007 2.011 0 -0.02(-0.85%)
Aug 14, 2008 2.032 2.039 2.021 2.028 683,141 -0.01(-0.34%)
Aug 13, 2008 2.039 2.052 2.025 2.035 363,133 +0.00(+0.17%)
Aug 12, 2008 2.035 2.049 2.032 2.032 330,031 +0.00(+0.17%)
Aug 11, 2008 2.049 2.066 2.025 2.028 1,022,810 -0.01(-0.51%)
Aug 08, 2008 2.018 2.052 2.018 2.039 794,099 +0.01(+0.34%)
Aug 07, 2008 2.035 2.042 2.028 2.032 656,395 -0.00(-0.17%)
Aug 06, 2008 2.042 2.049 2.021 2.035 620,052 +0.00(+0.00%)
Aug 05, 2008 2.059 2.063 2.035 2.035 742,242 -0.02(-1.01%)
Aug 04, 2008 2.073 2.073 2.049 2.056 607,262 -0.01(-0.33%)
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.