Skip to main content

Putnam Premier Income Trust (NY: PPT )

3.480 +0.040 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.441 2.486 2.441 2.486 1,143,873 +0.03(+1.39%)
Nov 29, 2010 2.433 2.456 2.433 2.452 1,092,732 +0.00(+0.00%)
Nov 26, 2010 2.448 2.459 2.441 2.452 293,692 +0.00(+0.16%)
Nov 24, 2010 2.425 2.448 2.448 2.448 895,573 +0.01(+0.46%)
Nov 23, 2010 2.452 2.467 2.425 2.437 901,070 -0.03(-1.07%)
Nov 22, 2010 2.441 2.467 2.436 2.463 783,953 +0.01(+0.31%)
Nov 19, 2010 2.456 2.456 2.407 2.456 1,077,992 +0.02(+0.76%)
Nov 18, 2010 2.426 2.452 2.400 2.437 1,420,866 +0.01(+0.46%)
Nov 17, 2010 2.359 2.477 2.359 2.426 2,641,436 +0.07(+3.02%)
Nov 16, 2010 2.370 2.374 2.235 2.355 5,589,391 -0.09(-3.53%)
Nov 15, 2010 2.441 2.445 2.340 2.441 4,272,123 +0.00(+0.18%)
Nov 12, 2010 2.493 2.505 2.400 2.436 4,437,946 -0.07(-2.72%)
Nov 11, 2010 2.579 2.579 2.497 2.505 1,768,270 -0.07(-2.62%)
Nov 10, 2010 2.583 2.587 2.564 2.572 1,174,608 -0.02(-0.87%)
Nov 09, 2010 2.579 2.602 2.572 2.594 1,197,238 +0.01(+0.43%)
Nov 08, 2010 2.579 2.587 2.568 2.583 1,176,967 +0.00(+0.00%)
Nov 05, 2010 2.576 2.583 2.542 2.583 1,483,001 +0.01(+0.58%)
Nov 04, 2010 2.594 2.594 2.564 2.568 1,021,292 -0.01(-0.58%)
Nov 03, 2010 2.572 2.583 2.561 2.583 941,466 +0.00(+0.15%)
Nov 02, 2010 2.591 2.591 2.572 2.579 689,714 -0.01(-0.58%)
Nov 01, 2010 2.587 2.598 2.557 2.594 1,089,333 +0.03(+1.17%)
Oct 29, 2010 2.550 2.564 2.541 2.564 835,602 +0.01(+0.29%)
Oct 28, 2010 2.553 2.564 2.546 2.557 826,496 +0.00(+0.15%)
Oct 27, 2010 2.591 2.591 2.553 2.553 769,532 -0.00(-0.15%)
Oct 25, 2010 2.553 2.561 2.546 2.557 949,522 +0.01(+0.29%)
Oct 22, 2010 2.564 2.576 2.546 2.550 1,067,588 -0.02(-0.73%)
Oct 21, 2010 2.591 2.598 2.561 2.568 931,067 -0.02(-0.72%)
Oct 20, 2010 2.579 2.594 2.553 2.587 847,691 +0.02(+0.71%)
Oct 19, 2010 2.565 2.580 2.557 2.569 1,399,487 -0.01(-0.57%)
Oct 18, 2010 2.576 2.591 2.554 2.583 1,709,063 +0.01(+0.29%)
Oct 15, 2010 2.580 2.580 2.535 2.576 1,137,676 -0.00(-0.14%)
Oct 14, 2010 2.565 2.580 2.546 2.580 926,038 +0.01(+0.29%)
Oct 13, 2010 2.543 2.580 2.535 2.572 1,132,355 +0.02(+0.73%)
Oct 12, 2010 2.524 2.557 2.517 2.554 1,219,409 +0.04(+1.62%)
Oct 11, 2010 2.524 2.524 2.508 2.513 1,182,589 -0.03(-1.02%)
Oct 08, 2010 2.539 2.539 2.513 2.539 1,029,576 +0.00(+0.15%)
Oct 07, 2010 2.506 2.535 2.502 2.535 786,700 +0.03(+1.18%)
Oct 06, 2010 2.502 2.513 2.494 2.506 775,493 -0.00(-0.15%)
Oct 05, 2010 2.509 2.524 2.498 2.509 1,237,955 -0.01(-0.59%)
Oct 04, 2010 2.520 2.539 2.506 2.524 799,378 -0.01(-0.44%)
Oct 01, 2010 2.535 2.535 2.498 2.535 921,506 +0.02(+0.74%)
Sep 30, 2010 2.524 2.528 2.509 2.517 683,148 -0.00(-0.15%)
Sep 29, 2010 2.520 2.531 2.502 2.520 777,368 +0.00(+0.00%)
Sep 28, 2010 2.487 2.520 2.483 2.520 1,127,269 +0.03(+1.34%)
Sep 27, 2010 2.487 2.487 2.472 2.487 865,157 +0.00(+0.15%)
Sep 24, 2010 2.502 2.502 2.480 2.483 1,187,797 -0.00(-0.15%)
Sep 23, 2010 2.494 2.502 2.480 2.487 1,294,240 -0.01(-0.47%)
Sep 22, 2010 2.509 2.509 2.487 2.499 1,488,362 -0.01(-0.44%)
Sep 21, 2010 2.510 2.510 2.491 2.510 1,162,668 +0.01(+0.44%)
Sep 20, 2010 2.484 2.499 2.465 2.499 1,297,245 +0.01(+0.44%)
Sep 17, 2010 2.487 2.502 2.487 2.487 1,285,897 -0.02(-0.73%)
Sep 15, 2010 2.506 2.510 2.499 2.506 854,436 +0.00(+0.00%)
Sep 14, 2010 2.495 2.510 2.495 2.506 855,765 +0.01(+0.44%)
Sep 13, 2010 2.513 2.513 2.495 2.495 1,093,630 -0.02(-0.73%)
Sep 10, 2010 2.510 2.513 2.502 2.513 920,732 +0.00(+0.15%)
Sep 09, 2010 2.495 2.510 2.495 2.510 1,064,582 +0.00(+0.00%)
Sep 08, 2010 2.451 2.510 2.451 2.510 1,450,373 +0.06(+2.40%)
Sep 07, 2010 2.458 2.462 2.443 2.451 1,219,971 -0.01(-0.45%)
Sep 03, 2010 2.487 2.495 2.462 2.462 1,064,403 -0.03(-1.18%)
Sep 02, 2010 2.499 2.506 2.462 2.491 1,641,156 -0.02(-0.73%)
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.