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

Putnam Premier Income Trust (NY: PPT )

3.535 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2009 1.801 1.842 1.798 1.842 1,067,567 +0.04(+2.29%)
Jul 30, 2009 1.818 1.825 1.794 1.801 981,501 +0.01(+0.57%)
Jul 29, 2009 1.811 1.825 1.790 1.790 1,074,559 -0.02(-0.95%)
Jul 28, 2009 1.801 1.818 1.794 1.807 1,180,828 -0.01(-0.38%)
Jul 27, 2009 1.811 1.825 1.804 1.814 971,065 +0.01(+0.38%)
Jul 24, 2009 1.790 1.807 1.790 1.807 4,554 +0.01(+0.57%)
Jul 23, 2009 1.794 1.804 1.790 1.797 2,269,118 +0.01(+0.58%)
Jul 22, 2009 1.790 1.801 1.783 1.787 870,622 -0.02(-1.14%)
Jul 21, 2009 1.801 1.811 1.780 1.807 1,603,675 +0.01(+0.38%)
Jul 20, 2009 1.790 1.801 1.783 1.801 1,219,184 +0.02(+0.96%)
Jul 17, 2009 1.780 1.794 1.777 1.783 1,078,314 +0.00(+0.19%)
Jul 16, 2009 1.770 1.783 1.770 1.780 643,306 +0.01(+0.78%)
Jul 15, 2009 1.753 1.787 1.753 1.766 1,030,357 +0.00(+0.21%)
Jul 14, 2009 1.746 1.773 1.736 1.763 1,118,318 +0.02(+1.36%)
Jul 13, 2009 1.718 1.746 1.708 1.739 1,226,707 +0.01(+0.40%)
Jul 10, 2009 1.732 1.732 1.698 1.732 524,500 +0.02(+1.00%)
Jul 09, 2009 1.705 1.718 1.701 1.715 650,441 +0.01(+0.60%)
Jul 08, 2009 1.722 1.723 1.691 1.705 963,056 -0.02(-1.19%)
Jul 07, 2009 1.735 1.756 1.722 1.725 962,613 -0.02(-0.98%)
Jul 06, 2009 1.746 1.770 1.732 1.742 874,167 -0.03(-1.93%)
Jul 02, 2009 1.739 1.777 1.725 1.777 642,936 +0.04(+2.37%)
Jul 01, 2009 1.715 1.739 1.708 1.735 1,222,188 +0.03(+1.46%)
Jun 30, 2009 1.701 1.715 1.694 1.710 909,071 +0.01(+0.34%)
Jun 29, 2009 1.705 1.705 1.684 1.705 1,029,004 +0.02(+1.02%)
Jun 26, 2009 1.677 1.708 1.670 1.687 874,887 +0.01(+0.61%)
Jun 25, 2009 1.663 1.681 1.657 1.677 1,271,265 +0.01(+0.82%)
Jun 24, 2009 1.667 1.674 1.646 1.663 1,461,807 -0.00(-0.21%)
Jun 23, 2009 1.636 1.667 1.633 1.667 943,672 +0.02(+1.46%)
Jun 22, 2009 1.670 1.670 1.640 1.643 910,748 -0.03(-1.64%)
Jun 19, 2009 1.663 1.674 1.653 1.670 789,084 +0.02(+1.25%)
Jun 18, 2009 1.650 1.667 1.639 1.650 870,094 +0.02(+1.05%)
Jun 17, 2009 1.636 1.653 1.619 1.633 1,245,245 +0.00(+0.21%)
Jun 16, 2009 1.639 1.653 1.619 1.629 1,057,175 -0.02(-1.04%)
Jun 15, 2009 1.653 1.660 1.633 1.646 581,003 -0.02(-1.03%)
Jun 12, 2009 1.650 1.684 1.650 1.663 888,851 +0.01(+0.41%)
Jun 11, 2009 1.667 1.677 1.653 1.657 921,090 -0.01(-0.41%)
Jun 10, 2009 1.663 1.673 1.640 1.663 1,096,651 +0.01(+0.62%)
Jun 09, 2009 1.646 1.663 1.636 1.653 541,647 +0.01(+0.84%)
Jun 08, 2009 1.657 1.663 1.639 1.639 888,145 -0.03(-1.85%)
Jun 05, 2009 1.681 1.684 1.650 1.670 898,196 -0.00(-0.20%)
Jun 04, 2009 1.674 1.684 1.660 1.674 1,116,222 +0.01(+0.83%)
Jun 03, 2009 1.653 1.684 1.650 1.660 996,767 -0.01(-0.41%)
Jun 02, 2009 1.643 1.698 1.629 1.667 1,130,316 +0.03(+1.67%)
Jun 01, 2009 1.626 1.646 1.622 1.639 1,219,263 +0.03(+2.01%)
May 29, 2009 1.622 1.629 1.592 1.607 1,101,763 -0.01(-0.51%)
May 28, 2009 1.626 1.626 1.602 1.615 715,441 +0.00(+0.00%)
May 27, 2009 1.619 1.622 1.612 1.615 704,493 -0.00(-0.21%)
May 26, 2009 1.605 1.629 1.595 1.619 1,409,030 +0.00(+0.21%)
May 22, 2009 1.605 1.626 1.595 1.615 706,563 +0.03(+1.60%)
May 21, 2009 1.578 1.602 1.575 1.590 1,252,167 -0.01(-0.73%)
May 20, 2009 1.588 1.612 1.585 1.602 1,058,429 +0.01(+0.65%)
May 19, 2009 1.598 1.609 1.581 1.591 1,450,970 +0.00(+0.22%)
May 18, 2009 1.571 1.615 1.564 1.588 1,300,760 +0.02(+1.53%)
May 15, 2009 1.588 1.598 1.557 1.564 875,581 -0.04(-2.36%)
May 14, 2009 1.574 1.602 1.554 1.602 625,162 +0.04(+2.86%)
May 13, 2009 1.578 1.595 1.554 1.557 898,516 -0.04(-2.37%)
May 12, 2009 1.567 1.612 1.564 1.595 1,410,610 +0.02(+1.30%)
May 11, 2009 1.550 1.585 1.530 1.574 1,230,935 +0.01(+0.88%)
May 08, 2009 1.516 1.561 1.516 1.561 1,026,907 +0.05(+3.41%)
May 07, 2009 1.523 1.554 1.509 1.509 1,861,573 -0.01(-0.45%)
May 06, 2009 1.526 1.533 1.499 1.516 1,759,082 +0.01(+0.45%)
May 05, 2009 1.512 1.533 1.506 1.509 1,100,602 -0.01(-0.68%)
May 04, 2009 1.526 1.543 1.516 1.519 1,209,321 +0.01(+0.68%)
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.