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

Putnam Premier Income Trust (NY: PPT )

3.490 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 1.653 1.674 1.636 1.646 0 +0.02(+1.05%)
Oct 30, 2008 1.633 1.657 1.615 1.629 883,206 +0.03(+2.19%)
Oct 29, 2008 1.612 1.646 1.571 1.594 1,420,025 -0.02(-1.11%)
Oct 28, 2008 1.602 1.612 1.585 1.612 1,118,653 +0.01(+0.86%)
Oct 27, 2008 1.585 1.646 1.571 1.598 917,649 +0.04(+2.64%)
Oct 24, 2008 1.595 1.629 1.557 1.557 0 -0.10(-5.81%)
Oct 23, 2008 1.701 1.701 1.629 1.653 798,061 -0.04(-2.23%)
Oct 22, 2008 1.636 1.715 1.629 1.691 1,002,482 +0.02(+1.23%)
Oct 21, 2008 1.708 1.729 1.660 1.670 938,765 -0.07(-3.75%)
Oct 20, 2008 1.681 1.763 1.681 1.735 1,098,226 +0.05(+3.27%)
Oct 17, 2008 1.708 1.725 1.660 1.681 0 -0.08(-4.30%)
Oct 16, 2008 1.708 1.759 1.701 1.756 3,181,732 +0.06(+3.64%)
Oct 15, 2008 1.622 1.711 1.571 1.694 2,963,907 +0.08(+4.66%)
Oct 14, 2008 1.790 1.811 1.574 1.619 1,871,125 -0.12(-7.09%)
Oct 13, 2008 1.440 1.746 1.440 1.742 2,323,271 +0.34(+24.14%)
Oct 10, 2008 1.461 1.461 1.365 1.403 0 -0.06(-4.39%)
Oct 09, 2008 1.416 1.475 1.406 1.468 1,940,496 +0.06(+4.14%)
Oct 08, 2008 1.440 1.509 1.372 1.410 1,909,892 -0.14(-8.87%)
Oct 07, 2008 1.581 1.629 1.506 1.547 1,484,702 -0.10(-6.04%)
Oct 06, 2008 1.612 1.663 1.499 1.646 2,302,654 -0.05(-3.19%)
Oct 03, 2008 1.756 1.756 1.687 1.700 0 -0.02(-1.23%)
Oct 02, 2008 1.780 1.790 1.715 1.722 887,652 -0.07(-3.83%)
Oct 01, 2008 1.852 1.852 1.790 1.790 727,999 -0.07(-3.87%)
Sep 30, 2008 1.801 1.866 1.715 1.862 3,193,637 +0.05(+2.84%)
Sep 29, 2008 1.811 1.844 1.794 1.811 2,918,419 -0.04(-2.22%)
Sep 26, 2008 1.794 1.869 1.794 1.852 0 +0.02(+0.93%)
Sep 25, 2008 1.859 1.859 1.783 1.835 1,231,830 -0.04(-2.37%)
Sep 24, 2008 1.804 1.879 1.804 1.879 2,051,532 +0.05(+2.81%)
Sep 23, 2008 1.756 1.828 1.753 1.828 1,973,916 +0.05(+2.70%)
Sep 22, 2008 1.766 1.818 1.715 1.780 1,857,124 -0.05(-2.81%)
Sep 19, 2008 1.705 1.862 1.705 1.831 0 +0.18(+10.79%)
Sep 18, 2008 1.615 1.698 1.591 1.653 2,775,922 -0.01(-0.41%)
Sep 17, 2008 1.684 1.718 1.646 1.660 3,550,813 -0.07(-3.97%)
Sep 16, 2008 1.749 1.749 1.708 1.729 3,668,162 -0.04(-2.51%)
Sep 15, 2008 1.807 1.814 1.756 1.773 3,034,672 -0.08(-4.08%)
Sep 12, 2008 1.828 1.866 1.825 1.849 0 -0.02(-1.28%)
Sep 11, 2008 1.749 1.900 1.749 1.873 3,734,331 +0.01(+0.74%)
Sep 10, 2008 1.869 1.879 1.705 1.859 4,299,855 -0.06(-3.04%)
Sep 09, 2008 1.989 2.000 1.886 1.917 4,900,427 -0.08(-4.12%)
Sep 08, 2008 2.017 2.024 1.989 2.000 605,073 -0.01(-0.34%)
Sep 05, 2008 2.003 2.017 1.993 2.006 0 +0.00(+0.00%)
Sep 04, 2008 2.024 2.024 2.000 2.006 650,243 -0.01(-0.34%)
Sep 03, 2008 2.024 2.024 2.003 2.013 847,491 +0.00(+0.17%)
Sep 02, 2008 2.017 2.024 2.000 2.010 453,374 +0.00(+0.17%)
Aug 29, 2008 2.003 2.013 1.996 2.006 0 +0.02(+0.86%)
Aug 28, 2008 2.003 2.003 1.979 1.989 663,247 +0.00(+0.00%)
Aug 27, 2008 2.010 2.010 1.979 1.989 817,538 -0.01(-0.51%)
Aug 26, 2008 2.010 2.016 1.989 2.000 788,404 +0.00(+0.17%)
Aug 25, 2008 1.962 2.003 1.958 1.996 957,857 +0.03(+1.39%)
Aug 22, 2008 1.951 1.976 1.948 1.969 0 +0.00(+0.17%)
Aug 21, 2008 1.979 1.989 1.921 1.965 1,076,381 -0.02(-0.87%)
Aug 20, 2008 1.993 1.996 1.969 1.982 551,240 -0.01(-0.34%)
Aug 19, 2008 1.996 2.006 1.986 1.989 938,409 +0.01(+0.52%)
Aug 18, 2008 1.989 2.013 1.976 1.979 1,017,189 -0.02(-0.86%)
Aug 15, 2008 2.013 2.020 1.993 1.996 0 -0.02(-0.85%)
Aug 14, 2008 2.017 2.024 2.006 2.013 688,203 -0.01(-0.34%)
Aug 13, 2008 2.024 2.037 2.010 2.020 365,823 +0.00(+0.17%)
Aug 12, 2008 2.020 2.034 2.017 2.017 332,476 +0.00(+0.17%)
Aug 11, 2008 2.034 2.051 2.010 2.013 1,030,389 -0.01(-0.51%)
Aug 08, 2008 2.003 2.037 2.003 2.024 799,983 +0.01(+0.34%)
Aug 07, 2008 2.020 2.027 2.013 2.017 661,259 -0.00(-0.17%)
Aug 06, 2008 2.027 2.034 2.006 2.020 624,646 +0.00(+0.00%)
Aug 05, 2008 2.044 2.048 2.020 2.020 747,742 -0.02(-1.01%)
Aug 04, 2008 2.058 2.058 2.034 2.041 611,761 -0.01(-0.34%)
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.