Skip to main content

Putnam Premier Income Trust (NY: PPT )

3.510 -0.030 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.230 2.251 2.223 2.230 685,327 -0.00(-0.16%)
May 27, 2010 2.223 2.241 2.209 2.234 1,097,577 +0.03(+1.45%)
May 26, 2010 2.198 2.223 2.197 2.202 1,142,643 +0.03(+1.31%)
May 25, 2010 2.088 2.173 2.066 2.173 1,738,572 +0.00(+0.00%)
May 24, 2010 2.177 2.202 2.148 2.173 1,327,604 +0.00(+0.16%)
May 21, 2010 2.002 2.177 2.002 2.170 2,053,595 +0.06(+3.04%)
May 20, 2010 2.106 2.123 2.081 2.106 3,197,040 -0.11(-4.87%)
May 19, 2010 2.231 2.234 2.118 2.213 2,290,536 -0.02(-0.79%)
May 18, 2010 2.206 2.245 2.206 2.231 1,198,071 +0.01(+0.48%)
May 17, 2010 2.249 2.252 2.195 2.220 1,226,169 -0.04(-1.72%)
May 14, 2010 2.259 2.273 2.245 2.259 902,640 -0.01(-0.62%)
May 13, 2010 2.270 2.280 2.263 2.273 1,343,551 -0.00(-0.16%)
May 12, 2010 2.270 2.287 2.256 2.277 1,461,890 +0.01(+0.31%)
May 11, 2010 2.263 2.277 2.256 2.270 1,143,519 -0.01(-0.31%)
May 10, 2010 2.260 2.277 2.260 2.277 2,043,058 +0.09(+4.03%)
May 07, 2010 2.143 2.206 2.118 2.189 3,420,995 +0.07(+3.16%)
May 06, 2010 2.287 2.287 1.787 2.122 9,993,397 -0.16(-6.96%)
May 05, 2010 2.294 2.305 2.273 2.280 1,605,752 -0.03(-1.37%)
May 04, 2010 2.309 2.312 2.301 2.312 1,153,137 +0.00(+0.15%)
May 03, 2010 2.305 2.319 2.298 2.309 956,526 +0.01(+0.61%)
Apr 30, 2010 2.301 2.319 2.294 2.294 1,060,442 -0.02(-0.76%)
Apr 29, 2010 2.319 2.319 2.291 2.312 1,207,571 +0.01(+0.22%)
Apr 28, 2010 2.312 2.316 2.305 2.307 962,045 -0.01(-0.37%)
Apr 27, 2010 2.316 2.319 2.287 2.316 898,988 +0.01(+0.31%)
Apr 26, 2010 2.309 2.319 2.301 2.309 1,106,863 +0.01(+0.31%)
Apr 23, 2010 2.291 2.305 2.287 2.301 1,384,749 +0.02(+0.77%)
Apr 22, 2010 2.291 2.291 2.263 2.284 1,458,650 +0.00(+0.15%)
Apr 21, 2010 2.312 2.312 2.280 2.280 1,609,401 -0.02(-0.96%)
Apr 20, 2010 2.296 2.306 2.282 2.303 1,645,092 +0.00(+0.00%)
Apr 19, 2010 2.296 2.306 2.282 2.303 1,533,958 -0.01(-0.30%)
Apr 16, 2010 2.306 2.310 2.296 2.310 1,011,850 +0.01(+0.30%)
Apr 15, 2010 2.310 2.310 2.292 2.303 1,094,752 -0.01(-0.30%)
Apr 14, 2010 2.303 2.310 2.299 2.310 1,477,415 +0.01(+0.30%)
Apr 13, 2010 2.296 2.310 2.296 2.303 1,092,005 +0.01(+0.30%)
Apr 12, 2010 2.292 2.296 2.289 2.296 933,744 +0.01(+0.46%)
Apr 09, 2010 2.282 2.296 2.271 2.285 1,271,009 +0.01(+0.31%)
Apr 08, 2010 2.264 2.278 2.261 2.278 1,382,444 +0.01(+0.62%)
Apr 07, 2010 2.257 2.268 2.250 2.264 1,224,861 +0.01(+0.31%)
Apr 06, 2010 2.268 2.271 2.250 2.257 1,082,866 +0.00(+0.00%)
Apr 05, 2010 2.264 2.268 2.254 2.257 1,445,921 -0.01(-0.62%)
Apr 01, 2010 2.292 2.271 2.271 2.271 1,667,150 -0.00(-0.15%)
Mar 31, 2010 2.278 2.282 2.264 2.275 1,236,739 +0.00(+0.00%)
Mar 30, 2010 2.278 2.278 2.261 2.275 1,292,501 +0.00(+0.00%)
Mar 29, 2010 2.264 2.275 2.257 2.275 1,190,451 +0.01(+0.46%)
Mar 26, 2010 2.282 2.282 2.257 2.264 1,192,809 -0.02(-0.77%)
Mar 25, 2010 2.278 2.282 2.271 2.282 1,235,234 +0.01(+0.46%)
Mar 24, 2010 2.275 2.277 2.257 2.271 1,242,766 +0.01(+0.46%)
Mar 23, 2010 2.271 2.275 2.233 2.261 1,782,689 -0.00(-0.15%)
Mar 22, 2010 2.282 2.282 2.250 2.264 1,582,608 -0.00(-0.05%)
Mar 19, 2010 2.269 2.286 2.265 2.265 1,778,594 -0.01(-0.61%)
Mar 18, 2010 2.241 2.279 2.237 2.279 1,814,835 +0.04(+1.70%)
Mar 17, 2010 2.234 2.251 2.234 2.241 1,918,186 +0.00(+0.00%)
Mar 16, 2010 2.234 2.241 2.220 2.241 2,572,931 +0.01(+0.31%)
Mar 15, 2010 2.241 2.241 2.231 2.234 1,574,375 +0.02(+1.10%)
Mar 12, 2010 2.213 2.227 2.192 2.210 2,452,190 +0.02(+0.79%)
Mar 11, 2010 2.231 2.231 2.189 2.192 1,391,657 -0.04(-1.71%)
Mar 10, 2010 2.217 2.231 2.206 2.231 1,302,347 +0.02(+0.94%)
Mar 09, 2010 2.199 2.213 2.199 2.210 1,179,590 +0.00(+0.16%)
Mar 08, 2010 2.213 2.217 2.199 2.206 1,107,337 -0.01(-0.31%)
Mar 05, 2010 2.210 2.217 2.199 2.213 1,468,636 +0.01(+0.63%)
Mar 04, 2010 2.185 2.203 2.182 2.199 1,489,629 +0.02(+0.95%)
Mar 03, 2010 2.203 2.231 2.175 2.179 3,164,307 -0.02(-1.10%)
Mar 02, 2010 2.182 2.224 2.168 2.203 3,218,428 +0.04(+1.76%)
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.