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 )

3.530 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.334 1.375 1.330 1.337 1,875,158 +0.01(+1.04%)
Dec 30, 2008 1.306 1.331 1.306 1.323 1,589,681 +0.01(+0.52%)
Dec 29, 2008 1.306 1.323 1.275 1.316 1,980,800 +0.01(+0.79%)
Dec 26, 2008 1.299 1.313 1.282 1.306 0 -0.00(-0.26%)
Dec 24, 2008 1.296 1.327 1.292 1.309 1,251,257 +0.03(+2.71%)
Dec 23, 2008 1.289 1.303 1.254 1.275 1,769,168 -0.02(-1.34%)
Dec 22, 2008 1.258 1.292 1.251 1.292 1,284,294 +0.02(+1.35%)
Dec 19, 2008 1.292 1.306 1.227 1.275 2,005,009 -0.04(-3.15%)
Dec 18, 2008 1.320 1.330 1.292 1.316 925,777 -0.00(-0.26%)
Dec 17, 2008 1.254 1.341 1.251 1.320 1,829,721 +0.05(+4.09%)
Dec 16, 2008 1.223 1.278 1.223 1.268 1,532,033 +0.04(+3.38%)
Dec 15, 2008 1.258 1.261 1.209 1.227 1,310,126 -0.04(-3.01%)
Dec 12, 2008 1.199 1.265 1.199 1.265 0 +0.03(+2.81%)
Dec 11, 2008 1.223 1.258 1.206 1.230 1,382,028 -0.02(-1.66%)
Dec 10, 2008 1.157 1.251 1.154 1.251 1,550,114 +0.09(+7.42%)
Dec 09, 2008 1.140 1.209 1.130 1.164 1,127,603 -0.03(-2.60%)
Dec 08, 2008 1.244 1.258 1.178 1.195 959,745 -0.06(-4.94%)
Dec 05, 2008 1.202 1.258 1.147 1.258 0 +0.03(+2.82%)
Dec 04, 2008 1.230 1.244 1.189 1.223 1,439,937 +0.01(+0.57%)
Dec 03, 2008 1.202 1.254 1.116 1.216 1,238,186 -0.01(-0.56%)
Dec 02, 2008 1.275 1.296 1.213 1.223 937,111 -0.05(-4.07%)
Dec 01, 2008 1.306 1.320 1.227 1.275 769,917 -0.03(-2.64%)
Nov 28, 2008 1.330 1.347 1.296 1.309 432,008 -0.02(-1.56%)
Nov 26, 2008 1.285 1.358 1.285 1.330 1,423,572 +0.05(+4.05%)
Nov 25, 2008 1.240 1.313 1.192 1.278 1,949,523 +0.11(+9.47%)
Nov 24, 2008 1.061 1.182 1.047 1.168 1,977,813 +0.12(+11.55%)
Nov 21, 2008 1.144 1.206 1.047 1.047 3,033,262 -0.09(-8.18%)
Nov 20, 2008 1.140 1.278 1.133 1.140 2,380,924 -0.18(-13.39%)
Nov 19, 2008 1.361 1.379 1.289 1.316 1,651,583 -0.08(-5.69%)
Nov 18, 2008 1.413 1.448 1.372 1.396 1,585,203 -0.05(-3.35%)
Nov 17, 2008 1.455 1.468 1.368 1.444 2,129,691 -0.06(-3.69%)
Nov 14, 2008 1.520 1.541 1.472 1.499 0 -0.09(-5.86%)
Nov 13, 2008 1.575 1.638 1.537 1.593 1,173,013 -0.01(-0.43%)
Nov 12, 2008 1.607 1.624 1.593 1.600 803,358 -0.03(-1.91%)
Nov 11, 2008 1.620 1.631 1.589 1.631 837,014 -0.01(-0.63%)
Nov 10, 2008 1.624 1.641 1.589 1.641 665,365 +0.02(+1.06%)
Nov 07, 2008 1.596 1.624 1.586 1.624 0 +0.03(+1.95%)
Nov 06, 2008 1.620 1.641 1.572 1.593 1,072,980 -0.02(-1.50%)
Nov 05, 2008 1.631 1.651 1.572 1.617 1,624,969 -0.02(-1.47%)
Nov 04, 2008 1.624 1.641 1.596 1.641 1,099,628 +0.02(+1.28%)
Nov 03, 2008 1.683 1.727 1.607 1.620 1,463,271 -0.04(-2.29%)
Oct 31, 2008 1.665 1.686 1.648 1.658 0 +0.02(+1.05%)
Oct 30, 2008 1.645 1.669 1.627 1.641 876,746 +0.04(+2.19%)
Oct 29, 2008 1.624 1.658 1.582 1.606 1,409,638 -0.02(-1.11%)
Oct 28, 2008 1.613 1.624 1.596 1.624 1,110,471 +0.01(+0.86%)
Oct 27, 2008 1.596 1.658 1.582 1.610 910,937 +0.04(+2.64%)
Oct 24, 2008 1.607 1.641 1.569 1.569 0 -0.10(-5.81%)
Oct 23, 2008 1.714 1.714 1.641 1.665 792,224 -0.04(-2.23%)
Oct 22, 2008 1.648 1.727 1.641 1.703 995,149 +0.02(+1.23%)
Oct 21, 2008 1.721 1.741 1.672 1.683 931,898 -0.07(-3.76%)
Oct 20, 2008 1.693 1.776 1.693 1.748 1,090,193 +0.06(+3.27%)
Oct 17, 2008 1.721 1.738 1.672 1.693 0 -0.08(-4.30%)
Oct 16, 2008 1.721 1.772 1.714 1.769 3,158,459 +0.06(+3.64%)
Oct 15, 2008 1.634 1.724 1.582 1.707 2,942,228 +0.08(+4.66%)
Oct 14, 2008 1.803 1.824 1.586 1.631 1,857,438 -0.12(-7.09%)
Oct 13, 2008 1.451 1.759 1.451 1.755 2,306,277 +0.34(+24.14%)
Oct 10, 2008 1.472 1.472 1.375 1.414 0 -0.06(-4.39%)
Oct 09, 2008 1.427 1.486 1.417 1.479 1,926,302 +0.06(+4.14%)
Oct 08, 2008 1.451 1.520 1.382 1.420 1,895,922 -0.14(-8.87%)
Oct 07, 2008 1.593 1.641 1.517 1.558 1,473,841 -0.10(-6.04%)
Oct 06, 2008 1.624 1.676 1.510 1.658 2,285,811 -0.05(-3.19%)
Oct 03, 2008 1.769 1.769 1.700 1.713 0 -0.02(-1.24%)
Oct 02, 2008 1.793 1.803 1.727 1.734 881,160 -0.07(-3.83%)
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.