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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.46$55.63585,800——
2012-12-28$5.38$54.82440,200——
2012-12-27$5.35$54.51407,700——
2012-12-26$5.35$54.51286,900——
2012-12-24$5.32$54.20220,000——
2012-12-21$5.33$54.31356,100——
2012-12-20$5.35$54.51545,800——
2012-12-19$5.39$54.65401,600——
2012-12-18$5.37$54.45324,400——
2012-12-17$5.35$54.25776,800——
2012-12-14$5.41$54.86387,500——
2012-12-13$5.41$54.86409,200——
2012-12-12$5.39$54.65523,700——
2012-12-11$5.40$54.75423,700——
2012-12-10$5.37$54.45245,500——
2012-12-07$5.37$54.45479,300——
2012-12-06$5.37$54.45574,500——
2012-12-05$5.43$55.06706,600——
2012-12-04$5.45$55.26766,200——
2012-12-03$5.40$54.75513,800——
2012-11-30$5.42$54.96473,900——
2012-11-29$5.44$55.16292,400——
2012-11-28$5.46$55.36293,100——
2012-11-27$5.49$55.67256,600——
2012-11-26$5.46$55.36257,800——
2012-11-23$5.50$55.7780,500——
2012-11-21$5.47$55.46203,300——
2012-11-20$5.40$54.75472,600——
2012-11-19$5.44$54.86337,100——
2012-11-16$5.36$54.05347,400——
2012-11-15$5.33$53.75822,900——
2012-11-14$5.34$53.85618,500——
2012-11-13$5.51$55.56312,500——
2012-11-12$5.53$55.76211,200——
2012-11-09$5.53$55.76214,000——
2012-11-08$5.57$56.17324,900——
2012-11-07$5.56$56.07333,400——
2012-11-06$5.59$56.37127,300——
2012-11-05$5.57$56.17203,800——
2012-11-02$5.56$56.07435,100——
2012-11-01$5.63$56.77234,700——
2012-10-31$5.58$56.27391,500——
2012-10-26$5.67$57.17197,700——
2012-10-25$5.69$57.38195,600——
2012-10-24$5.73$57.78297,500——
2012-10-23$5.73$57.78291,200——
2012-10-22$5.71$57.58458,100——
2012-10-19$5.75$57.68228,600——
2012-10-18$5.77$57.88271,500——
2012-10-17$5.74$57.58152,700——
2012-10-16$5.70$57.18463,600——
2012-10-15$5.75$57.68320,000——
2012-10-12$5.74$57.58134,700——
2012-10-11$5.74$57.58251,800——
2012-10-10$5.72$57.38398,900——
2012-10-09$5.78$57.98279,300——
2012-10-08$5.81$58.28331,600——
2012-10-05$5.90$59.18393,800——
2012-10-04$5.80$58.18323,700——
2012-10-03$5.78$57.98324,600——
2012-10-02$5.79$58.08379,500——
2012-10-01$5.77$57.88265,900——
2012-09-28$5.73$57.48471,100——
2012-09-27$5.72$57.38302,300——
2012-09-26$5.75$57.68446,200——
2012-09-25$5.76$57.78431,100——
2012-09-24$5.74$57.58281,100——
2012-09-21$5.72$57.38397,200——
2012-09-20$5.75$57.68462,700——
2012-09-19$5.75$57.38413,800——
2012-09-18$5.73$57.18298,400——
2012-09-17$5.69$56.78329,000——
2012-09-14$5.69$56.78290,100——
2012-09-13$5.68$56.68373,100——
2012-09-12$5.72$57.08378,900——
2012-09-11$5.69$56.78273,400——
2012-09-10$5.68$56.68308,800——
2012-09-07$5.66$56.48285,600——
2012-09-06$5.69$56.78539,200——
2012-09-05$5.69$56.78395,100——
2012-09-04$5.70$56.88323,800——
2012-08-31$5.71$56.98353,700——
2012-08-30$5.66$56.48259,200——
2012-08-29$5.66$56.48411,100——
2012-08-28$5.61$55.98500,300——
2012-08-27$5.67$56.58235,400——
2012-08-24$5.69$56.78417,100——
2012-08-23$5.71$56.98236,400——
2012-08-22$5.67$56.58459,500——
2012-08-21$5.73$56.88350,200——
2012-08-20$5.73$56.88257,200——
2012-08-17$5.69$56.48284,100——
2012-08-16$5.64$55.99163,100——
2012-08-15$5.64$55.99362,800——
2012-08-14$5.61$55.69352,400——
2012-08-13$5.65$56.08255,200——
2012-08-10$5.62$55.79250,600——
2012-08-09$5.62$55.79213,400——
2012-08-08$5.60$55.59393,100——
2012-08-07$5.58$55.39245,800——
2012-08-06$5.60$55.59360,100——
2012-08-03$5.63$55.89203,500——
2012-08-02$5.65$56.08266,500——
2012-08-01$5.66$56.18422,900——
2012-07-31$5.63$55.89292,200——
2012-07-30$5.61$55.69356,400——
2012-07-27$5.59$55.49314,400——
2012-07-26$5.57$55.29352,000——
2012-07-25$5.60$55.59268,500——
2012-07-24$5.56$55.19207,800——
2012-07-23$5.55$55.09535,400——
2012-07-20$5.53$54.89214,000——
2012-07-19$5.58$55.09444,800——
2012-07-18$5.57$54.99316,800——
2012-07-17$5.54$54.70436,100——
2012-07-16$5.53$54.60219,000——
2012-07-13$5.51$54.40283,000——
2012-07-12$5.47$54.01331,400——
2012-07-11$5.45$53.81236,600——
2012-07-10$5.44$53.71336,700——
2012-07-09$5.49$54.20151,500——
2012-07-06$5.48$54.10177,200——
2012-07-05$5.44$53.71363,200——
2012-07-03$5.42$53.51231,600——
2012-07-02$5.39$53.22378,300——
2012-06-29$5.35$52.82531,300——
2012-06-28$5.43$53.61361,500——
2012-06-27$5.44$53.71339,700——
2012-06-26$5.35$52.82259,100——
2012-06-25$5.36$52.92284,600——
2012-06-22$5.36$52.92319,800——
2012-06-21$5.37$53.02350,100——
2012-06-20$5.40$53.32371,400——
2012-06-19$5.38$52.82256,600——
2012-06-18$5.35$52.53298,300——
2012-06-15$5.33$52.33321,400——
2012-06-14$5.35$52.53271,600——
2012-06-13$5.37$52.72331,400——
2012-06-12$5.38$52.82225,000——
2012-06-11$5.38$52.82276,900——
2012-06-08$5.34$52.43866,600——
2012-06-07$5.39$52.92263,300——
2012-06-06$5.35$52.53446,200——
2012-06-05$5.32$52.23409,500——
2012-06-04$5.28$51.84615,100——
2012-06-01$5.44$53.41473,100——
2012-05-31$5.45$53.51212,400——
2012-05-30$5.45$53.51245,700——
2012-05-29$5.43$53.31249,000——
2012-05-25$5.41$53.12336,400——
2012-05-24$5.45$53.51603,700——
2012-05-23$5.36$52.63374,000——
2012-05-22$5.33$52.33344,100——
2012-05-21$5.37$52.43280,600——
2012-05-18$5.38$52.53270,300——
2012-05-17$5.38$52.53480,900——
2012-05-16$5.40$52.72344,000——
2012-05-15$5.44$53.11465,200——
2012-05-14$5.44$53.11438,800——
2012-05-11$5.48$53.50247,000——
2012-05-10$5.47$53.41457,800——
2012-05-09$5.48$53.50361,300——
2012-05-08$5.51$53.80640,400——
2012-05-07$5.55$54.19349,800——
2012-05-04$5.59$54.58202,400——
2012-05-03$5.57$54.38224,600——
2012-05-02$5.62$54.87415,400——
2012-05-01$5.63$54.97370,200——
2012-04-30$5.59$54.58312,300——
2012-04-27$5.63$54.97427,600——
2012-04-26$5.63$54.97591,700——
2012-04-25$5.63$54.97624,700——
2012-04-24$5.58$54.48455,500——
2012-04-23$5.54$54.09596,200——
2012-04-20$5.50$53.70612,400——
2012-04-19$5.46$53.01349,800——
2012-04-18$5.47$53.11253,200——
2012-04-17$5.43$52.72316,000——
2012-04-16$5.47$53.11410,200——
2012-04-13$5.42$52.63403,500——
2012-04-12$5.44$52.82266,300——
2012-04-11$5.42$52.63369,800——
2012-04-10$5.38$52.24627,600——
2012-04-09$5.47$53.11327,200——
2012-04-05$5.47$53.11408,000——
2012-04-04$5.49$53.31288,900——
2012-04-03$5.50$53.40364,200——
2012-04-02$5.50$53.40332,600——
2012-03-30$5.51$53.501,067,200——
2012-03-29$5.49$53.31417,000——
2012-03-28$5.49$53.31444,300——
2012-03-27$5.49$53.31473,800——
2012-03-26$5.50$53.40431,100——
2012-03-23$5.44$52.82369,500——
2012-03-22$5.49$53.31386,100——
2012-03-21$5.47$53.11474,800——
2012-03-20$5.52$53.31377,800——
2012-03-19$5.50$53.11517,100——
2012-03-16$5.45$52.63520,200——
2012-03-15$5.56$53.69344,800——
2012-03-14$5.60$54.08347,900——
2012-03-13$5.58$53.89272,300——
2012-03-12$5.55$53.60341,400——
2012-03-09$5.56$53.69419,700——
2012-03-08$5.61$54.17372,600——
2012-03-07$5.60$54.08377,500——
2012-03-06$5.58$53.89635,300——
2012-03-05$5.60$54.08633,700——
2012-03-02$5.51$53.21961,600——
2012-03-01$5.58$53.89653,500——
2012-02-29$5.54$53.50321,000——
2012-02-28$5.55$53.60319,800——
2012-02-27$5.58$53.89282,800——
2012-02-24$5.54$53.50446,800——
2012-02-23$5.50$53.11414,100——
2012-02-22$5.45$52.63405,800——
2012-02-21$5.45$52.63329,200——
2012-02-17$5.50$52.82488,600——
2012-02-16$5.48$52.63378,700——
2012-02-15$5.45$52.34423,600——
2012-02-14$5.44$52.25555,000——
2012-02-13$5.42$52.05460,700——
2012-02-10$5.45$52.34584,600——
2012-02-09$5.43$52.15483,500——
2012-02-08$5.45$52.34457,700——
2012-02-07$5.48$52.63490,600——
2012-02-06$5.44$52.25397,300——
2012-02-03$5.38$51.67501,500——
2012-02-02$5.45$52.34537,200——
2012-02-01$5.46$52.44441,500——
2012-01-31$5.47$52.53528,400——
2012-01-30$5.52$53.02474,800——
2012-01-27$5.45$52.34327,300——
2012-01-26$5.41$51.96455,700——
2012-01-25$5.40$51.86371,200——
2012-01-24$5.39$51.77469,200——
2012-01-23$5.32$51.09502,900——
2012-01-20$5.22$50.13306,200——
2012-01-19$5.23$49.94487,400——
2012-01-18$5.23$49.94489,000——
2012-01-17$5.22$49.85425,200——
2012-01-13$5.24$50.04356,300——
2012-01-12$5.23$49.94423,600——
2012-01-11$5.23$49.94249,600——
2012-01-10$5.22$49.85380,100——
2012-01-09$5.22$49.85341,200——
2012-01-06$5.26$50.23316,600——
2012-01-05$5.24$50.04370,900——
2012-01-04$5.19$49.56402,800——
2012-01-03$5.20$49.66413,900——