Putnam Premier Income Trust (PPT)
NYSE: PPT · Real-Time Price · USD
3.480
-0.010 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
3.490
+0.010 (0.29%)
After-hours: Apr 28, 2026, 7:30 PM EDT
PPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 86,570 |
| Apr 27, 2026 | 3.48 | 3.51 | 3.48 | 3.49 | 3.49 | - | 98,334 |
| Apr 24, 2026 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 0.29% | 44,566 |
| Apr 23, 2026 | 3.51 | 3.52 | 3.48 | 3.48 | 3.48 | -1.69% | 116,620 |
| Apr 22, 2026 | 3.54 | 3.55 | 3.53 | 3.54 | 3.51 | - | 98,419 |
| Apr 21, 2026 | 3.55 | 3.56 | 3.53 | 3.54 | 3.51 | -0.28% | 109,343 |
| Apr 20, 2026 | 3.54 | 3.57 | 3.54 | 3.55 | 3.52 | - | 83,562 |
| Apr 17, 2026 | 3.54 | 3.56 | 3.54 | 3.55 | 3.52 | 0.57% | 107,554 |
| Apr 16, 2026 | 3.54 | 3.56 | 3.53 | 3.53 | 3.50 | -0.28% | 64,848 |
| Apr 15, 2026 | 3.54 | 3.56 | 3.53 | 3.54 | 3.51 | -0.28% | 122,363 |
| Apr 14, 2026 | 3.53 | 3.56 | 3.53 | 3.55 | 3.52 | 0.57% | 133,159 |
| Apr 13, 2026 | 3.52 | 3.56 | 3.51 | 3.53 | 3.50 | - | 106,454 |
| Apr 10, 2026 | 3.52 | 3.54 | 3.52 | 3.53 | 3.50 | - | 89,707 |
| Apr 9, 2026 | 3.51 | 3.53 | 3.50 | 3.53 | 3.50 | 0.57% | 90,589 |
| Apr 8, 2026 | 3.51 | 3.54 | 3.51 | 3.51 | 3.48 | 0.29% | 214,914 |
| Apr 7, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.47 | -1.13% | 252,101 |
| Apr 6, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.51 | -1.67% | 127,101 |
| Apr 2, 2026 | 3.59 | 3.62 | 3.58 | 3.60 | 3.57 | -0.28% | 97,519 |
| Apr 1, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.58 | 1.69% | 177,478 |
| Mar 31, 2026 | 3.52 | 3.58 | 3.50 | 3.55 | 3.52 | 1.14% | 435,623 |
| Mar 30, 2026 | 3.47 | 3.52 | 3.45 | 3.51 | 3.48 | 2.03% | 206,542 |
| Mar 27, 2026 | 3.48 | 3.48 | 3.43 | 3.44 | 3.41 | -0.86% | 201,251 |
| Mar 26, 2026 | 3.48 | 3.51 | 3.47 | 3.47 | 3.44 | -1.14% | 91,864 |
| Mar 25, 2026 | 3.49 | 3.51 | 3.48 | 3.51 | 3.48 | 0.86% | 52,285 |
| Mar 24, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.45 | -1.14% | 143,955 |
| Mar 23, 2026 | 3.51 | 3.52 | 3.49 | 3.52 | 3.47 | 1.15% | 109,481 |
| Mar 20, 2026 | 3.52 | 3.54 | 3.47 | 3.48 | 3.43 | -0.57% | 163,967 |
| Mar 19, 2026 | 3.51 | 3.52 | 3.50 | 3.50 | 3.45 | -0.85% | 106,988 |
| Mar 18, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.48 | - | 90,920 |
| Mar 17, 2026 | 3.52 | 3.55 | 3.52 | 3.53 | 3.48 | 0.57% | 85,156 |
| Mar 16, 2026 | 3.53 | 3.54 | 3.51 | 3.51 | 3.46 | -0.28% | 92,627 |
| Mar 13, 2026 | 3.52 | 3.53 | 3.51 | 3.52 | 3.47 | - | 95,891 |
| Mar 12, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.47 | - | 136,359 |
| Mar 11, 2026 | 3.53 | 3.53 | 3.51 | 3.52 | 3.47 | - | 127,627 |
| Mar 10, 2026 | 3.48 | 3.55 | 3.48 | 3.52 | 3.47 | 0.86% | 403,581 |
| Mar 9, 2026 | 3.53 | 3.54 | 3.46 | 3.49 | 3.44 | -1.41% | 611,479 |
| Mar 6, 2026 | 3.58 | 3.59 | 3.53 | 3.54 | 3.49 | -0.84% | 93,221 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.57 | 3.57 | 3.52 | -0.28% | 90,002 |
| Mar 4, 2026 | 3.58 | 3.60 | 3.57 | 3.58 | 3.53 | 0.28% | 164,040 |
| Mar 3, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.52 | -1.24% | 172,095 |
| Mar 2, 2026 | 3.65 | 3.65 | 3.61 | 3.62 | 3.56 | -0.96% | 183,928 |
| Feb 27, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.60 | 0.55% | 154,890 |
| Feb 26, 2026 | 3.63 | 3.64 | 3.62 | 3.63 | 3.58 | - | 133,375 |
| Feb 25, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.58 | 0.55% | 138,273 |
| Feb 24, 2026 | 3.61 | 3.64 | 3.61 | 3.61 | 3.56 | -0.28% | 77,756 |
| Feb 23, 2026 | 3.63 | 3.63 | 3.61 | 3.62 | 3.57 | - | 219,498 |
| Feb 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.57 | 0.28% | 75,222 |
| Feb 19, 2026 | 3.61 | 3.62 | 3.61 | 3.61 | 3.53 | -0.28% | 195,115 |
| Feb 18, 2026 | 3.62 | 3.64 | 3.62 | 3.62 | 3.54 | -0.28% | 108,427 |
| Feb 17, 2026 | 3.62 | 3.63 | 3.62 | 3.63 | 3.55 | 0.28% | 100,982 |
| Feb 13, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.54 | -0.28% | 169,516 |
| Feb 12, 2026 | 3.65 | 3.65 | 3.62 | 3.63 | 3.55 | - | 125,120 |
| Feb 11, 2026 | 3.64 | 3.65 | 3.63 | 3.63 | 3.55 | -0.55% | 118,203 |
| Feb 10, 2026 | 3.65 | 3.66 | 3.64 | 3.65 | 3.57 | 0.27% | 180,205 |
| Feb 9, 2026 | 3.63 | 3.65 | 3.63 | 3.64 | 3.56 | -0.27% | 122,593 |
| Feb 6, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.57 | 0.83% | 145,613 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.54 | 0.56% | 272,221 |
| Feb 4, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.52 | -0.28% | 298,248 |
| Feb 3, 2026 | 3.63 | 3.63 | 3.60 | 3.61 | 3.53 | -0.55% | 299,338 |
| Feb 2, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.55 | -0.27% | 147,363 |
| Jan 30, 2026 | 3.64 | 3.64 | 3.62 | 3.64 | 3.56 | 0.28% | 155,516 |
| Jan 29, 2026 | 3.59 | 3.64 | 3.59 | 3.63 | 3.55 | 0.55% | 329,051 |
| Jan 28, 2026 | 3.63 | 3.63 | 3.59 | 3.61 | 3.53 | -0.28% | 233,186 |
| Jan 27, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.54 | 1.12% | 260,887 |
| Jan 26, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.50 | -0.28% | 160,647 |
| Jan 23, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.51 | -1.37% | 219,539 |
| Jan 22, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.54 | -0.27% | 266,409 |
| Jan 21, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.55 | 0.83% | 319,699 |
| Jan 20, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.52 | 0.56% | 236,711 |
| Jan 16, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.50 | - | 98,050 |
| Jan 15, 2026 | 3.61 | 3.62 | 3.60 | 3.60 | 3.50 | 0.28% | 154,242 |
| Jan 14, 2026 | 3.59 | 3.61 | 3.59 | 3.59 | 3.49 | -0.28% | 162,529 |
| Jan 13, 2026 | 3.62 | 3.63 | 3.59 | 3.60 | 3.50 | -0.28% | 299,435 |
| Jan 12, 2026 | 3.64 | 3.65 | 3.60 | 3.61 | 3.51 | -1.10% | 182,056 |
| Jan 9, 2026 | 3.62 | 3.65 | 3.61 | 3.65 | 3.55 | 0.83% | 209,688 |
| Jan 8, 2026 | 3.60 | 3.63 | 3.59 | 3.62 | 3.52 | 0.28% | 265,842 |
| Jan 7, 2026 | 3.58 | 3.62 | 3.57 | 3.61 | 3.51 | 1.12% | 473,958 |
| Jan 6, 2026 | 3.56 | 3.57 | 3.55 | 3.57 | 3.47 | 0.56% | 147,124 |
| Jan 5, 2026 | 3.55 | 3.56 | 3.54 | 3.55 | 3.45 | - | 106,431 |
| Jan 2, 2026 | 3.56 | 3.57 | 3.54 | 3.55 | 3.45 | 0.28% | 240,521 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.44 | -0.84% | 295,693 |
| Dec 30, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | 3.47 | 0.56% | 233,834 |
| Dec 29, 2025 | 3.54 | 3.58 | 3.54 | 3.55 | 3.45 | -0.28% | 423,112 |
| Dec 26, 2025 | 3.53 | 3.57 | 3.52 | 3.56 | 3.46 | 0.56% | 314,877 |
| Dec 24, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.44 | 0.57% | 120,156 |
| Dec 23, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.42 | -0.28% | 266,496 |
| Dec 22, 2025 | 3.53 | 3.54 | 3.52 | 3.53 | 3.43 | 0.14% | 156,916 |
| Dec 19, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.42 | 0.43% | 231,563 |
| Dec 18, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.41 | -0.28% | 198,541 |
| Dec 17, 2025 | 3.52 | 3.53 | 3.49 | 3.52 | 3.42 | 0.57% | 942,174 |
| Dec 16, 2025 | 3.51 | 3.53 | 3.50 | 3.50 | 3.40 | -0.28% | 169,361 |
| Dec 15, 2025 | 3.51 | 3.53 | 3.51 | 3.51 | 3.41 | -0.57% | 199,706 |
| Dec 12, 2025 | 3.55 | 3.56 | 3.53 | 3.53 | 3.40 | -0.84% | 200,806 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.55 | 3.56 | 3.43 | - | 218,550 |
| Dec 10, 2025 | 3.56 | 3.58 | 3.55 | 3.56 | 3.43 | - | 347,287 |
| Dec 9, 2025 | 3.56 | 3.59 | 3.56 | 3.56 | 3.43 | -0.28% | 247,364 |
| Dec 8, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.44 | - | 392,796 |
| Dec 5, 2025 | 3.58 | 3.60 | 3.55 | 3.57 | 3.44 | -0.83% | 633,038 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.47 | -0.55% | 305,088 |
| Dec 3, 2025 | 3.60 | 3.62 | 3.59 | 3.62 | 3.49 | 0.42% | 167,387 |