Quantcast

Putnam Premier Income Trust Common Stock Historical Stock Prices

PPT 
$5.09
*  
0.01
0.2%
Get PPT Alerts
*Delayed - data as of Apr. 26, 2019 11:02 ET  -  Find a broker to begin trading PPT now
Exchange:NYSE

Community Rating:
View:    PPT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:02 5.095 5.1261 5.09 5.09 78,294
04/25/2019 5.13 5.13 5.08 5.1 285,439
04/24/2019 5.13 5.13 5.1 5.12 191,570
04/23/2019 5.11 5.15 5.08 5.13 388,842
04/22/2019 5.1 5.11 5.08 5.11 244,748
04/18/2019 5.13 5.1467 5.07 5.1 364,743
04/17/2019 5.14 5.1499 5.1 5.12 219,872
04/16/2019 5.2 5.2 5.12 5.14 344,495
04/15/2019 5.24 5.24 5.17 5.19 198,535
04/12/2019 5.2 5.24 5.2 5.24 154,742
04/11/2019 5.2 5.22 5.19 5.21 191,817
04/10/2019 5.2 5.2 5.18 5.2 139,233
04/09/2019 5.18 5.2 5.16 5.2 186,840
04/08/2019 5.18 5.19 5.14 5.17 169,031
04/05/2019 5.15 5.17 5.15 5.17 170,989
04/04/2019 5.12 5.14 5.12 5.14 221,976
04/03/2019 5.13 5.1412 5.12 5.12 239,093
04/02/2019 5.12 5.16 5.12 5.14 266,329
04/01/2019 5.18 5.18 5.12 5.13 216,563
03/29/2019 5.09 5.15 5.09 5.15 276,994
03/28/2019 5.07 5.1 5.06 5.1 202,675
03/27/2019 5.11 5.11 5.04 5.06 260,598
03/26/2019 5.07 5.11 5.0501 5.09 204,235
03/25/2019 5.07 5.08 5.02 5.06 312,679
03/22/2019 5.08 5.09 5.06 5.065 188,286
03/21/2019 5.09 5.0908 5.05 5.08 256,157
03/20/2019 5.1 5.12 5.08 5.11 250,947
03/19/2019 5.09 5.12 5.09 5.1 147,659
03/18/2019 5.1 5.12 5.0779 5.09 166,701
03/15/2019 5.11 5.12 5.1 5.11 210,970
03/14/2019 5.11 5.12 5.1 5.11 202,812
03/13/2019 5.1 5.11 5.0999 5.11 173,648
03/12/2019 5.11 5.11 5.09 5.1 203,263
03/11/2019 5.1 5.1 5.065 5.09 291,327
03/08/2019 5.1 5.11 5.0801 5.11 288,681
03/07/2019 5.09 5.11 5.06 5.11 526,233
03/06/2019 5.1 5.105 5.08 5.09 216,002
03/05/2019 5.08 5.1 5.05 5.1 471,949
03/04/2019 5.03 5.08 5.03 5.07 586,218
03/01/2019 5.02 5.02 4.99 5 697,510
02/28/2019 4.97 5 4.97 4.98 173,115
02/27/2019 4.97 5 4.96 4.98 198,290
02/26/2019 4.97 4.98 4.94 4.97 227,189
02/25/2019 4.97 4.98 4.95 4.97 331,750
02/22/2019 4.97 4.97 4.94 4.96 423,696
02/21/2019 4.97 4.9899 4.95 4.97 212,487
02/20/2019 5.03 5.0399 4.99 5.01 296,637
02/19/2019 5 5.03 5 5.02 349,930
02/15/2019 5.01 5.02 5 5.01 273,433
02/14/2019 5 5.03 5 5.01 301,349
02/13/2019 5 5.01 5 5.01 166,455
02/12/2019 5 5.0156 4.99 5 256,972
02/11/2019 5.01 5.02 5 5.01 168,965
02/08/2019 5 5.0161 4.99 5.01 164,663
02/07/2019 5.01 5.02 4.985 5.01 215,393
02/06/2019 5.01 5.03 5 5.01 236,638
02/05/2019 5.01 5.02 5 5.01 236,195
02/04/2019 4.97 5.02 4.97 5.01 315,295
02/01/2019 4.99 5.02 4.96 4.97 289,388
01/31/2019 4.95 4.96 4.94 4.94 226,096
01/30/2019 4.99 4.99 4.93 4.96 231,895
01/29/2019 5 5 4.9618 4.98 297,675
01/28/2019 4.89 4.99 4.87 4.98 300,315
01/25/2019 4.88 4.9156 4.87 4.9 278,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio