Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.873 1.903 1.873 1.893 1,032,234 +0.02(+0.91%)
Aug 28, 2009 1.897 1.903 1.876 1.876 1,228,491 -0.02(-0.91%)
Aug 27, 2009 1.914 1.914 1.890 1.893 1,227,550 -0.02(-0.90%)
Aug 26, 2009 1.886 1.914 1.886 1.910 1,423,399 +0.02(+0.91%)
Aug 25, 2009 1.879 1.903 1.879 1.893 1,823,835 +0.02(+0.91%)
Aug 24, 2009 1.879 1.886 1.862 1.876 1,670,217 +0.00(+0.00%)
Aug 21, 2009 1.862 1.879 1.859 1.876 917,929 +0.01(+0.55%)
Aug 20, 2009 1.866 1.869 1.855 1.866 1,021,781 -0.01(-0.73%)
Aug 19, 2009 1.855 1.879 1.855 1.879 772,785 +0.02(+0.92%)
Aug 18, 2009 1.842 1.879 1.842 1.862 1,254,677 +0.01(+0.37%)
Aug 17, 2009 1.859 1.869 1.828 1.855 1,240,052 -0.01(-0.37%)
Aug 14, 2009 1.859 1.879 1.855 1.862 1,356,363 -0.01(-0.55%)
Aug 13, 2009 1.876 1.886 1.871 1.873 1,081,682 -0.01(-0.36%)
Aug 12, 2009 1.879 1.879 1.869 1.879 1,039,728 +0.01(+0.55%)
Aug 11, 2009 1.866 1.883 1.859 1.869 703,012 +0.00(+0.18%)
Aug 10, 2009 1.873 1.875 1.859 1.866 1,042,191 -0.00(-0.18%)
Aug 07, 2009 1.876 1.883 1.866 1.869 970,476 +0.01(+0.37%)
Aug 06, 2009 1.883 1.886 1.862 1.862 924,116 -0.02(-1.09%)
Aug 05, 2009 1.869 1.886 1.862 1.883 1,200,935 +0.01(+0.73%)
Aug 04, 2009 1.862 1.869 1.849 1.869 1,150,044 +0.01(+0.46%)
Aug 03, 2009 1.852 1.866 1.845 1.861 1,072,040 +0.02(+1.02%)
Jul 31, 2009 1.801 1.842 1.798 1.842 1,067,567 +0.04(+2.29%)
Jul 30, 2009 1.818 1.825 1.794 1.801 981,501 +0.01(+0.57%)
Jul 29, 2009 1.811 1.825 1.790 1.790 1,074,559 -0.02(-0.95%)
Jul 28, 2009 1.801 1.818 1.794 1.807 1,180,828 -0.01(-0.38%)
Jul 27, 2009 1.811 1.825 1.804 1.814 971,065 +0.01(+0.38%)
Jul 24, 2009 1.790 1.807 1.790 1.807 4,554 +0.01(+0.57%)
Jul 23, 2009 1.794 1.804 1.790 1.797 2,269,118 +0.01(+0.58%)
Jul 22, 2009 1.790 1.801 1.783 1.787 870,622 -0.02(-1.14%)
Jul 21, 2009 1.801 1.811 1.780 1.807 1,603,675 +0.01(+0.38%)
Jul 20, 2009 1.790 1.801 1.783 1.801 1,219,184 +0.02(+0.96%)
Jul 17, 2009 1.780 1.794 1.777 1.783 1,078,314 +0.00(+0.19%)
Jul 16, 2009 1.770 1.783 1.770 1.780 643,306 +0.01(+0.78%)
Jul 15, 2009 1.753 1.787 1.753 1.766 1,030,357 +0.00(+0.21%)
Jul 14, 2009 1.746 1.773 1.736 1.763 1,118,318 +0.02(+1.36%)
Jul 13, 2009 1.718 1.746 1.708 1.739 1,226,707 +0.01(+0.40%)
Jul 10, 2009 1.732 1.732 1.698 1.732 524,500 +0.02(+1.00%)
Jul 09, 2009 1.705 1.718 1.701 1.715 650,441 +0.01(+0.60%)
Jul 08, 2009 1.722 1.723 1.691 1.705 963,056 -0.02(-1.19%)
Jul 07, 2009 1.735 1.756 1.722 1.725 962,613 -0.02(-0.98%)
Jul 06, 2009 1.746 1.770 1.732 1.742 874,167 -0.03(-1.93%)
Jul 02, 2009 1.739 1.777 1.725 1.777 642,936 +0.04(+2.37%)
Jul 01, 2009 1.715 1.739 1.708 1.735 1,222,188 +0.03(+1.46%)
Jun 30, 2009 1.701 1.715 1.694 1.710 909,071 +0.01(+0.34%)
Jun 29, 2009 1.705 1.705 1.684 1.705 1,029,004 +0.02(+1.02%)
Jun 26, 2009 1.677 1.708 1.670 1.687 874,887 +0.01(+0.61%)
Jun 25, 2009 1.663 1.681 1.657 1.677 1,271,265 +0.01(+0.82%)
Jun 24, 2009 1.667 1.674 1.646 1.663 1,461,807 -0.00(-0.21%)
Jun 23, 2009 1.636 1.667 1.633 1.667 943,672 +0.02(+1.46%)
Jun 22, 2009 1.670 1.670 1.640 1.643 910,748 -0.03(-1.64%)
Jun 19, 2009 1.663 1.674 1.653 1.670 789,084 +0.02(+1.25%)
Jun 18, 2009 1.650 1.667 1.639 1.650 870,094 +0.02(+1.05%)
Jun 17, 2009 1.636 1.653 1.619 1.633 1,245,245 +0.00(+0.21%)
Jun 16, 2009 1.639 1.653 1.619 1.629 1,057,175 -0.02(-1.04%)
Jun 15, 2009 1.653 1.660 1.633 1.646 581,003 -0.02(-1.03%)
Jun 12, 2009 1.650 1.684 1.650 1.663 888,851 +0.01(+0.41%)
Jun 11, 2009 1.667 1.677 1.653 1.657 921,090 -0.01(-0.41%)
Jun 10, 2009 1.663 1.673 1.640 1.663 1,096,651 +0.01(+0.62%)
Jun 09, 2009 1.646 1.663 1.636 1.653 541,647 +0.01(+0.84%)
Jun 08, 2009 1.657 1.663 1.639 1.639 888,145 -0.03(-1.85%)
Jun 05, 2009 1.681 1.684 1.650 1.670 898,196 -0.00(-0.20%)
Jun 04, 2009 1.674 1.684 1.660 1.674 1,116,222 +0.01(+0.83%)
Jun 03, 2009 1.653 1.684 1.650 1.660 996,767 -0.01(-0.41%)
Jun 02, 2009 1.643 1.698 1.629 1.667 1,130,316 +0.03(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.