NYSE:PPT | Historical Stock Price | FRANKLIN PREMIER INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-02-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.88$5.86$11.95$24.35$49.61$101.081988-02-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$6.58$33.51191,500——
2004-12-30$6.53$33.25241,900——
2004-12-29$6.55$33.36335,300——
2004-12-28$6.48$33.00274,100——
2004-12-27$6.49$33.05168,900——
2004-12-23$6.52$33.20150,100——
2004-12-22$6.49$33.05257,100——
2004-12-21$6.52$33.20227,400——
2004-12-20$6.54$33.11221,700——
2004-12-17$6.53$33.05162,900——
2004-12-16$6.51$32.95248,800——
2004-12-15$6.53$33.05191,300——
2004-12-14$6.51$32.95279,800——
2004-12-13$6.51$32.95214,800——
2004-12-10$6.50$32.90231,200——
2004-12-09$6.51$32.95284,900——
2004-12-08$6.53$33.05165,300——
2004-12-07$6.51$32.95267,500——
2004-12-06$6.52$33.00263,900——
2004-12-03$6.50$32.90254,500——
2004-12-02$6.44$32.60225,600——
2004-12-01$6.45$32.65186,300——
2004-11-30$6.45$32.65229,400——
2004-11-29$6.45$32.65141,700——
2004-11-26$6.49$32.85120,800——
2004-11-24$6.48$32.80121,200——
2004-11-23$6.45$32.65165,600——
2004-11-22$6.46$32.70229,900——
2004-11-19$6.49$32.66189,400——
2004-11-18$6.52$32.81294,700——
2004-11-17$6.52$32.81190,400——
2004-11-16$6.50$32.71230,100——
2004-11-15$6.52$32.81205,600——
2004-11-12$6.47$32.55226,000——
2004-11-11$6.45$32.45156,900——
2004-11-10$6.42$32.30267,600——
2004-11-09$6.35$31.95462,800——
2004-11-08$6.44$32.40201,800——
2004-11-05$6.54$32.91618,400——
2004-11-04$6.65$33.46213,000——
2004-11-03$6.62$33.31199,500——
2004-11-02$6.61$33.26226,100——
2004-11-01$6.59$33.16212,100——
2004-10-29$6.60$33.21145,800——
2004-10-28$6.62$33.31134,200——
2004-10-27$6.60$33.21259,500——
2004-10-26$6.60$33.21211,900——
2004-10-25$6.60$33.21174,400——
2004-10-22$6.61$33.26190,100——
2004-10-21$6.59$33.16174,900——
2004-10-20$6.58$33.11234,800——
2004-10-19$6.61$33.06220,000——
2004-10-18$6.60$33.01212,100——
2004-10-15$6.61$33.06167,400——
2004-10-14$6.62$33.11190,500——
2004-10-13$6.62$33.11157,000——
2004-10-12$6.61$33.06239,000——
2004-10-11$6.60$33.01166,400——
2004-10-08$6.61$33.06201,700——
2004-10-07$6.58$32.91298,300——
2004-10-06$6.61$33.06167,300——
2004-10-05$6.61$33.06189,100——
2004-10-04$6.58$32.91202,100——
2004-10-01$6.56$32.81190,600——
2004-09-30$6.55$32.76231,300——
2004-09-29$6.56$32.81195,600——
2004-09-28$6.60$33.01333,400——
2004-09-27$6.60$33.01291,700——
2004-09-24$6.60$33.01160,800——
2004-09-23$6.59$32.96203,800——
2004-09-22$6.59$32.96224,100——
2004-09-21$6.64$33.02322,000——
2004-09-20$6.61$32.87296,400——
2004-09-17$6.57$32.67320,600——
2004-09-16$6.60$32.82316,500——
2004-09-15$6.56$32.62200,400——
2004-09-14$6.54$32.52158,800——
2004-09-13$6.54$32.52135,400——
2004-09-10$6.53$32.47197,100——
2004-09-09$6.51$32.37176,100——
2004-09-08$6.53$32.47378,200——
2004-09-07$6.53$32.47134,000——
2004-09-03$6.50$32.32183,600——
2004-09-02$6.52$32.42235,200——
2004-09-01$6.47$32.17252,500——
2004-08-31$6.48$32.22167,100——
2004-08-30$6.46$32.12290,300——
2004-08-27$6.45$32.07348,400——
2004-08-26$6.45$32.07169,900——
2004-08-25$6.44$32.02288,200——
2004-08-24$6.46$32.12300,800——
2004-08-23$6.45$32.07259,600——
2004-08-20$6.49$32.27180,600——
2004-08-19$6.53$32.28175,200——
2004-08-18$6.51$32.18198,500——
2004-08-17$6.50$32.13154,600——
2004-08-16$6.49$32.08176,600——
2004-08-13$6.47$31.98150,200——
2004-08-12$6.47$31.98225,000——
2004-08-11$6.45$31.88149,100——
2004-08-10$6.43$31.78195,400——
2004-08-09$6.45$31.88150,900——
2004-08-06$6.44$31.83232,400——
2004-08-05$6.35$31.39190,500——
2004-08-04$6.34$31.34195,200——
2004-08-03$6.32$31.24178,800——
2004-08-02$6.29$31.09151,000——
2004-07-30$6.29$31.09126,100——
2004-07-29$6.25$30.89158,600——
2004-07-28$6.25$30.89237,400——
2004-07-27$6.25$30.89219,000——
2004-07-26$6.23$30.79183,700——
2004-07-23$6.28$31.04136,100——
2004-07-22$6.26$30.94242,400——
2004-07-21$6.24$30.84251,700——
2004-07-20$6.31$31.00229,300——
2004-07-19$6.32$31.05180,100——
2004-07-16$6.33$31.09225,400——
2004-07-15$6.29$30.90192,900——
2004-07-14$6.28$30.85133,500——
2004-07-13$6.29$30.90198,100——
2004-07-12$6.27$30.80213,000——
2004-07-09$6.26$30.75148,400——
2004-07-08$6.25$30.70480,100——
2004-07-07$6.23$30.60161,600——
2004-07-06$6.23$30.60256,100——
2004-07-02$6.18$30.36237,200——
2004-07-01$6.12$30.06267,100——
2004-06-30$6.06$29.77284,500——
2004-06-29$6.06$29.77139,800——
2004-06-28$6.07$29.82211,700——
2004-06-25$6.08$29.87137,700——
2004-06-24$6.06$29.77198,800——
2004-06-23$6.05$29.72238,300——
2004-06-22$6.04$29.67252,200——
2004-06-21$6.12$29.87181,700——
2004-06-18$6.11$29.82121,200——
2004-06-17$6.09$29.73147,800——
2004-06-16$6.08$29.68216,400——
2004-06-15$6.09$29.73248,200——
2004-06-14$6.02$29.38289,600——
2004-06-10$6.08$29.68180,000——
2004-06-09$6.10$29.77320,800——
2004-06-08$6.14$29.97245,100——
2004-06-07$6.15$30.02295,200——
2004-06-04$6.19$30.21164,400——
2004-06-03$6.19$30.21327,100——
2004-06-02$6.19$30.21374,400——
2004-06-01$6.22$30.36198,300——
2004-05-28$6.17$30.12267,400——
2004-05-27$6.24$30.46280,700——
2004-05-26$6.25$30.51214,500——
2004-05-25$6.28$30.65206,900——
2004-05-24$6.19$30.21200,900——
2004-05-21$6.20$30.26190,200——
2004-05-20$6.20$30.26206,400——
2004-05-19$6.19$30.02163,300——
2004-05-18$6.18$29.97530,400——
2004-05-17$6.12$29.68231,300——
2004-05-14$6.10$29.59216,800——
2004-05-13$6.12$29.68226,900——
2004-05-12$6.07$29.44321,800——
2004-05-11$6.10$29.59304,200——
2004-05-10$6.00$29.10838,600——
2004-05-07$6.12$29.68381,400——
2004-05-06$6.25$30.31207,400——
2004-05-05$6.25$30.31342,900——
2004-05-04$6.24$30.27259,800——
2004-05-03$6.17$29.93264,300——
2004-04-30$6.15$29.83204,200——
2004-04-29$6.15$29.83257,500——
2004-04-28$6.17$29.93264,800——
2004-04-27$6.18$29.97287,900——
2004-04-26$6.18$29.97266,800——
2004-04-23$6.18$29.97221,600——
2004-04-22$6.21$30.12271,100——
2004-04-21$6.18$29.97408,500——
2004-04-20$6.29$30.32263,800——
2004-04-19$6.39$30.80125,600——
2004-04-16$6.43$30.99214,400——
2004-04-15$6.25$30.13250,900——
2004-04-14$6.25$30.13397,500——
2004-04-13$6.33$30.51393,200——
2004-04-12$6.46$31.14264,400——
2004-04-08$6.47$31.19261,200——
2004-04-07$6.43$30.99316,000——
2004-04-06$6.42$30.95273,500——
2004-04-05$6.50$31.33463,900——
2004-04-02$6.60$31.81330,600——
2004-04-01$6.77$32.63194,000——
2004-03-31$6.70$32.30128,900——
2004-03-30$6.70$32.30145,300——
2004-03-29$6.72$32.39195,900——
2004-03-26$6.70$32.30152,200——
2004-03-25$6.71$32.34181,400——
2004-03-24$6.73$32.44222,800——
2004-03-23$6.68$32.20257,200——
2004-03-22$6.74$32.49162,400——
2004-03-19$6.77$32.44230,800——
2004-03-18$6.79$32.54117,400——
2004-03-17$6.81$32.64237,500——
2004-03-16$6.79$32.54180,000——
2004-03-15$6.76$32.40201,500——
2004-03-12$6.79$32.54140,500——
2004-03-11$6.78$32.49127,600——
2004-03-10$6.78$32.49245,300——
2004-03-09$6.78$32.49186,000——
2004-03-08$6.78$32.49179,300——
2004-03-05$6.80$32.59233,800——
2004-03-04$6.76$32.40151,000——
2004-03-03$6.73$32.25198,100——
2004-03-02$6.79$32.54177,700——
2004-03-01$6.76$32.40210,100——
2004-02-27$6.74$32.30151,300——
2004-02-26$6.73$32.25196,400——
2004-02-25$6.70$32.11296,400——
2004-02-24$6.66$31.92544,600——
2004-02-23$6.70$32.11274,900——
2004-02-20$6.74$32.30318,500——
2004-02-19$6.82$32.50218,400——
2004-02-18$6.76$32.21309,700——
2004-02-17$6.73$32.07199,300——
2004-02-13$6.73$32.07191,200——
2004-02-12$6.72$32.02194,800——
2004-02-11$6.72$32.02257,600——
2004-02-10$6.71$31.97246,300——
2004-02-09$6.73$32.07201,400——
2004-02-06$6.73$32.07156,800——
2004-02-05$6.71$31.97156,000——
2004-02-04$6.72$32.02219,900——
2004-02-03$6.71$31.97286,900——
2004-02-02$6.68$31.83166,500——
2004-01-30$6.71$31.97231,600——
2004-01-29$6.67$31.78219,700——
2004-01-28$6.67$31.78268,700——
2004-01-27$6.64$31.64195,000——
2004-01-26$6.65$31.69221,800——
2004-01-23$6.64$31.64275,700——
2004-01-22$6.66$31.73268,400——
2004-01-21$6.66$31.73218,400——
2004-01-20$6.72$31.83257,000——
2004-01-16$6.67$31.60217,600——
2004-01-15$6.68$31.65203,900——
2004-01-14$6.67$31.60214,000——
2004-01-13$6.67$31.60268,800——
2004-01-12$6.68$31.65248,300——
2004-01-09$6.67$31.60340,200——
2004-01-08$6.62$31.36227,400——
2004-01-07$6.61$31.31208,200——
2004-01-06$6.63$31.41265,200——
2004-01-05$6.61$31.31397,200——
2004-01-02$6.59$31.22141,600——