Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.540
-0.030 (-0.84%)
At close: Mar 6, 2026, 4:00 PM EST
3.535
-0.005 (-0.14%)
After-hours: Mar 6, 2026, 7:00 PM EST
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -0.84% | 93,221 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -0.28% | 89,973 |
| Mar 4, 2026 | 3.58 | 3.60 | 3.57 | 3.58 | 3.58 | 0.28% | 164,040 |
| Mar 3, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -1.24% | 172,095 |
| Mar 2, 2026 | 3.65 | 3.65 | 3.61 | 3.62 | 3.62 | -0.96% | 183,928 |
| Feb 27, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.55% | 154,888 |
| Feb 26, 2026 | 3.63 | 3.64 | 3.62 | 3.63 | 3.63 | - | 133,375 |
| Feb 25, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 0.55% | 138,273 |
| Feb 24, 2026 | 3.61 | 3.64 | 3.61 | 3.61 | 3.61 | -0.28% | 77,756 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.61 | 3.62 | 3.62 | - | 219,498 |
| Feb 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.28% | 75,222 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.61 | 3.61 | 3.58 | -0.28% | 195,115 |
| Feb 18, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.59 | -0.28% | 108,427 |
| Feb 17, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.60 | 0.28% | 100,982 |
| Feb 13, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.59 | -0.28% | 169,516 |
| Feb 12, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.60 | - | 125,120 |
| Feb 11, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | 3.60 | -0.55% | 118,203 |
| Feb 10, 2026 | 3.65 | 3.66 | 3.64 | 3.65 | 3.62 | 0.27% | 180,205 |
| Feb 9, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.61 | -0.27% | 122,593 |
| Feb 6, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.62 | 0.83% | 145,613 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.59 | 0.56% | 272,221 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.57 | -0.28% | 298,248 |
| Feb 3, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.58 | -0.55% | 299,338 |
| Feb 2, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.60 | -0.27% | 147,363 |
| Jan 30, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.61 | 0.28% | 155,516 |
| Jan 29, 2026 | 3.59 | 3.64 | 3.59 | 3.63 | 3.60 | 0.55% | 329,051 |
| Jan 28, 2026 | 3.63 | 3.63 | 3.59 | 3.61 | 3.58 | -0.28% | 233,186 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.59 | 1.12% | 260,887 |
| Jan 26, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.55 | -0.28% | 160,647 |
| Jan 23, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.56 | -1.37% | 219,539 |
| Jan 22, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.59 | -0.27% | 266,409 |
| Jan 21, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.60 | 0.83% | 319,699 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.57 | 0.56% | 236,711 |
| Jan 16, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.55 | - | 98,050 |
| Jan 15, 2026 | 3.61 | 3.62 | 3.60 | 3.60 | 3.55 | 0.28% | 154,242 |
| Jan 14, 2026 | 3.59 | 3.61 | 3.59 | 3.59 | 3.54 | -0.28% | 162,529 |
| Jan 13, 2026 | 3.62 | 3.63 | 3.59 | 3.60 | 3.55 | -0.28% | 299,435 |
| Jan 12, 2026 | 3.64 | 3.65 | 3.60 | 3.61 | 3.56 | -1.10% | 182,056 |
| Jan 9, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.60 | 0.83% | 209,688 |
| Jan 8, 2026 | 3.60 | 3.63 | 3.59 | 3.62 | 3.57 | 0.28% | 265,842 |
| Jan 7, 2026 | 3.58 | 3.62 | 3.57 | 3.61 | 3.56 | 1.12% | 473,958 |
| Jan 6, 2026 | 3.56 | 3.57 | 3.55 | 3.57 | 3.52 | 0.56% | 147,124 |
| Jan 5, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.50 | - | 106,431 |
| Jan 2, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.50 | 0.28% | 240,521 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.49 | -0.84% | 295,693 |
| Dec 30, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.52 | 0.56% | 233,834 |
| Dec 29, 2025 | 3.54 | 3.58 | 3.54 | 3.55 | 3.50 | -0.28% | 423,112 |
| Dec 26, 2025 | 3.53 | 3.57 | 3.52 | 3.56 | 3.51 | 0.56% | 314,877 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.49 | 0.57% | 120,156 |
| Dec 23, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.47 | -0.28% | 266,496 |
| Dec 22, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.48 | 0.14% | 156,916 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.47 | 0.43% | 231,563 |
| Dec 18, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.46 | -0.28% | 198,541 |
| Dec 17, 2025 | 3.52 | 3.53 | 3.49 | 3.52 | 3.47 | 0.57% | 942,174 |
| Dec 16, 2025 | 3.51 | 3.53 | 3.50 | 3.50 | 3.45 | -0.28% | 169,361 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.46 | -0.57% | 199,706 |
| Dec 12, 2025 | 3.55 | 3.56 | 3.53 | 3.53 | 3.45 | -0.84% | 200,806 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.55 | 3.56 | 3.48 | - | 218,550 |
| Dec 10, 2025 | 3.56 | 3.58 | 3.55 | 3.56 | 3.48 | - | 347,287 |
| Dec 9, 2025 | 3.56 | 3.59 | 3.56 | 3.56 | 3.48 | -0.28% | 247,364 |
| Dec 8, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.49 | - | 392,796 |
| Dec 5, 2025 | 3.58 | 3.60 | 3.55 | 3.57 | 3.49 | -0.83% | 633,038 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.52 | -0.55% | 305,088 |
| Dec 3, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | 3.54 | 0.42% | 167,387 |
| Dec 2, 2025 | 3.62 | 3.64 | 3.59 | 3.61 | 3.53 | -0.41% | 218,662 |
| Dec 1, 2025 | 3.62 | 3.64 | 3.62 | 3.62 | 3.54 | -0.55% | 178,389 |
| Nov 28, 2025 | 3.62 | 3.65 | 3.62 | 3.64 | 3.56 | 1.11% | 249,693 |
| Nov 26, 2025 | 3.61 | 3.64 | 3.60 | 3.60 | 3.52 | -0.83% | 270,092 |
| Nov 25, 2025 | 3.59 | 3.63 | 3.59 | 3.63 | 3.55 | 1.40% | 108,377 |
| Nov 24, 2025 | 3.57 | 3.59 | 3.56 | 3.58 | 3.50 | 0.28% | 112,648 |
| Nov 21, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | 3.49 | 0.28% | 77,649 |
| Nov 20, 2025 | 3.55 | 3.59 | 3.54 | 3.56 | 3.48 | 0.56% | 182,910 |
| Nov 19, 2025 | 3.58 | 3.59 | 3.54 | 3.54 | 3.46 | -1.39% | 239,719 |
| Nov 18, 2025 | 3.60 | 3.61 | 3.58 | 3.59 | 3.51 | - | 190,607 |
| Nov 17, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.51 | -0.83% | 109,280 |
| Nov 14, 2025 | 3.61 | 3.63 | 3.61 | 3.62 | 3.52 | 0.28% | 244,193 |
| Nov 13, 2025 | 3.62 | 3.63 | 3.61 | 3.61 | 3.51 | -1.10% | 243,005 |
| Nov 12, 2025 | 3.66 | 3.66 | 3.63 | 3.65 | 3.55 | -0.27% | 191,689 |
| Nov 11, 2025 | 3.64 | 3.66 | 3.61 | 3.66 | 3.56 | 1.10% | 291,364 |
| Nov 10, 2025 | 3.63 | 3.65 | 3.62 | 3.62 | 3.52 | - | 252,075 |
| Nov 7, 2025 | 3.62 | 3.63 | 3.61 | 3.62 | 3.52 | -0.55% | 93,045 |
| Nov 6, 2025 | 3.61 | 3.64 | 3.60 | 3.64 | 3.54 | 0.83% | 200,418 |
| Nov 5, 2025 | 3.61 | 3.63 | 3.60 | 3.61 | 3.51 | - | 256,791 |
| Nov 4, 2025 | 3.61 | 3.64 | 3.61 | 3.61 | 3.51 | -0.28% | 225,147 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.52 | -1.09% | 119,489 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.64 | 3.66 | 3.56 | 0.83% | 129,363 |
| Oct 30, 2025 | 3.61 | 3.66 | 3.61 | 3.63 | 3.53 | 0.55% | 207,836 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.51 | -0.96% | 132,020 |
| Oct 28, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.54 | 0.41% | 130,054 |
| Oct 27, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.53 | 0.14% | 173,960 |
| Oct 24, 2025 | 3.65 | 3.66 | 3.62 | 3.63 | 3.52 | -0.14% | 133,107 |
| Oct 23, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.53 | - | 183,388 |
| Oct 22, 2025 | 3.63 | 3.65 | 3.62 | 3.63 | 3.53 | -0.27% | 118,923 |
| Oct 21, 2025 | 3.67 | 3.67 | 3.63 | 3.64 | 3.54 | -0.27% | 392,289 |
| Oct 20, 2025 | 3.61 | 3.65 | 3.61 | 3.65 | 3.55 | 1.11% | 318,336 |
| Oct 17, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.51 | -1.63% | 223,265 |
| Oct 16, 2025 | 3.69 | 3.69 | 3.66 | 3.67 | 3.54 | -0.46% | 104,643 |
| Oct 15, 2025 | 3.68 | 3.69 | 3.67 | 3.69 | 3.56 | 0.19% | 53,482 |
| Oct 14, 2025 | 3.68 | 3.70 | 3.67 | 3.68 | 3.55 | - | 99,371 |
| Oct 13, 2025 | 3.69 | 3.70 | 3.67 | 3.68 | 3.55 | 0.27% | 161,607 |