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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.43$86.69302,600——
2019-12-30$5.44$86.85209,300——
2019-12-27$5.44$86.85172,600——
2019-12-26$5.45$87.01177,700——
2019-12-24$5.46$87.17139,600——
2019-12-23$5.44$86.85159,900——
2019-12-20$5.47$87.33136,700——
2019-12-19$5.51$87.41249,700——
2019-12-18$5.49$87.09324,900——
2019-12-17$5.44$86.30260,900——
2019-12-16$5.37$85.19290,300——
2019-12-13$5.39$85.50378,500——
2019-12-12$5.42$85.98212,200——
2019-12-11$5.44$86.30248,700——
2019-12-10$5.46$86.61321,600——
2019-12-09$5.53$87.73275,700——
2019-12-06$5.45$86.46156,200——
2019-12-05$5.43$86.14213,200——
2019-12-04$5.52$87.57254,400——
2019-12-03$5.48$86.93251,300——
2019-12-02$5.43$86.14157,300——
2019-11-29$5.41$85.82146,900——
2019-11-27$5.43$86.14137,800——
2019-11-26$5.41$85.82124,100——
2019-11-25$5.39$85.50231,800——
2019-11-22$5.40$85.66412,000——
2019-11-21$5.43$86.14342,400——
2019-11-20$5.46$86.06412,400——
2019-11-19$5.46$86.06213,900——
2019-11-18$5.41$85.27309,100——
2019-11-15$5.44$85.74132,500——
2019-11-14$5.43$85.59145,300——
2019-11-13$5.39$84.96166,300——
2019-11-12$5.42$85.43140,400——
2019-11-11$5.42$85.43114,000——
2019-11-08$5.43$85.59238,900——
2019-11-07$5.39$84.96186,500——
2019-11-06$5.36$84.48235,000——
2019-11-05$5.38$84.80275,700——
2019-11-04$5.39$84.96372,700——
2019-11-01$5.31$83.70317,300——
2019-10-31$5.33$84.01206,600——
2019-10-30$5.29$83.38185,400——
2019-10-29$5.31$83.70117,400——
2019-10-28$5.33$84.01161,500——
2019-10-25$5.33$84.01115,400——
2019-10-24$5.34$84.17191,900——
2019-10-23$5.31$83.70155,000——
2019-10-22$5.34$83.62259,600——
2019-10-21$5.30$82.99206,000——
2019-10-18$5.30$82.99526,100——
2019-10-17$5.30$82.99301,200——
2019-10-16$5.25$82.21212,000——
2019-10-15$5.22$81.74216,600——
2019-10-14$5.26$82.36241,500——
2019-10-11$5.22$81.74298,100——
2019-10-10$5.22$81.74358,900——
2019-10-09$5.25$82.21344,400——
2019-10-08$5.26$82.36194,300——
2019-10-07$5.28$82.68468,400——
2019-10-04$5.26$82.36268,900——
2019-10-03$5.27$82.52160,100——
2019-10-02$5.27$82.52146,600——
2019-10-01$5.27$82.52168,500——
2019-09-30$5.26$82.36194,600——
2019-09-27$5.23$81.89345,000——
2019-09-26$5.29$82.83175,400——
2019-09-25$5.28$82.6880,600——
2019-09-24$5.26$82.36139,000——
2019-09-23$5.28$82.68133,500——
2019-09-20$5.31$82.60246,300——
2019-09-19$5.28$82.13221,300——
2019-09-18$5.24$81.51294,400——
2019-09-17$5.23$81.35346,100——
2019-09-16$5.27$81.98181,900——
2019-09-13$5.30$82.44178,100——
2019-09-12$5.29$82.2982,900——
2019-09-11$5.29$82.29172,600——
2019-09-10$5.27$81.98183,000——
2019-09-09$5.29$82.29177,100——
2019-09-06$5.27$81.98271,000——
2019-09-05$5.28$82.13213,200——
2019-09-04$5.29$82.29177,500——
2019-09-03$5.30$82.4497,800——
2019-08-30$5.29$82.2992,300——
2019-08-29$5.30$82.44158,900——
2019-08-28$5.23$81.35175,500——
2019-08-27$5.25$81.67110,300——
2019-08-26$5.27$81.9899,800——
2019-08-23$5.25$81.67178,100——
2019-08-22$5.26$81.82261,800——
2019-08-21$5.30$81.90186,700——
2019-08-20$5.25$81.13151,500——
2019-08-19$5.25$81.13196,500——
2019-08-16$5.22$80.66183,500——
2019-08-15$5.20$80.35169,100——
2019-08-14$5.23$80.82352,200——
2019-08-13$5.30$81.90142,600——
2019-08-12$5.32$82.21137,200——
2019-08-09$5.30$81.90150,000——
2019-08-08$5.30$81.90129,100——
2019-08-07$5.29$81.74325,700——
2019-08-06$5.30$81.90359,400——
2019-08-05$5.32$82.21323,900——
2019-08-02$5.32$82.21478,700——
2019-08-01$5.31$82.05311,600——
2019-07-31$5.32$82.21238,800——
2019-07-30$5.29$81.74241,100——
2019-07-29$5.28$81.59186,200——
2019-07-26$5.26$81.28176,600——
2019-07-25$5.26$81.28262,200——
2019-07-24$5.27$81.43217,000——
2019-07-23$5.24$80.97215,900——
2019-07-22$5.25$80.58133,900——
2019-07-19$5.24$80.43213,800——
2019-07-18$5.22$80.12263,900——
2019-07-17$5.23$80.28235,100——
2019-07-16$5.21$79.97201,700——
2019-07-15$5.19$79.66330,800——
2019-07-12$5.19$79.66285,600——
2019-07-11$5.19$79.66313,500——
2019-07-10$5.23$80.28228,700——
2019-07-09$5.20$79.82251,500——
2019-07-08$5.19$79.66307,200——
2019-07-05$5.21$79.97161,500——
2019-07-03$5.23$80.28175,500——
2019-07-02$5.18$79.51199,700——
2019-07-01$5.17$79.36425,200——
2019-06-28$5.13$78.74678,100——
2019-06-27$5.16$79.20216,300——
2019-06-26$5.16$79.20186,000——
2019-06-25$5.15$79.05263,200——
2019-06-24$5.18$79.51151,000——
2019-06-21$5.17$79.36201,100——
2019-06-20$5.17$78.82278,300——
2019-06-19$5.18$78.97351,100——
2019-06-18$5.19$79.12134,600——
2019-06-17$5.15$78.51274,400——
2019-06-14$5.15$78.51492,000——
2019-06-13$5.15$78.51127,700——
2019-06-12$5.15$78.51208,600——
2019-06-11$5.14$78.36182,400——
2019-06-10$5.17$78.82262,800——
2019-06-07$5.19$79.12201,500——
2019-06-06$5.17$78.82189,500——
2019-06-05$5.10$77.75252,100——
2019-06-04$5.09$77.60241,800——
2019-06-03$5.05$76.99283,100——
2019-05-31$5.07$77.30267,300——
2019-05-30$5.19$79.12289,500——
2019-05-29$5.14$78.36253,400——
2019-05-28$5.11$77.91197,200——
2019-05-24$5.14$78.36156,700——
2019-05-23$5.09$77.60216,600——
2019-05-22$5.08$76.91311,700——
2019-05-21$5.09$77.07212,100——
2019-05-20$5.10$77.22199,400——
2019-05-17$5.12$77.52190,700——
2019-05-16$5.15$77.97255,900——
2019-05-15$5.18$78.43186,900——
2019-05-14$5.17$78.28198,200——
2019-05-13$5.09$77.07159,900——
2019-05-10$5.11$77.37172,900——
2019-05-09$5.11$77.37185,700——
2019-05-08$5.15$77.97199,100——
2019-05-07$5.14$77.82188,000——
2019-05-06$5.15$77.97204,800——
2019-05-03$5.14$77.82198,000——
2019-05-02$5.17$78.28209,300——
2019-05-01$5.13$77.67310,900——
2019-04-30$5.11$77.37219,100——
2019-04-29$5.09$77.07324,100——
2019-04-26$5.10$77.22287,200——
2019-04-25$5.10$77.22285,400——
2019-04-24$5.12$77.52191,600——
2019-04-23$5.13$77.67388,800——
2019-04-22$5.11$76.84244,700——
2019-04-18$5.10$76.69364,700——
2019-04-17$5.12$76.99219,900——
2019-04-16$5.14$77.29344,500——
2019-04-15$5.19$78.04198,500——
2019-04-12$5.24$78.79154,700——
2019-04-11$5.21$78.34191,800——
2019-04-10$5.20$78.19139,200——
2019-04-09$5.20$78.19186,800——
2019-04-08$5.17$77.74169,000——
2019-04-05$5.17$77.74171,000——
2019-04-04$5.14$77.29222,000——
2019-04-03$5.12$76.99239,100——
2019-04-02$5.14$77.29266,300——
2019-04-01$5.13$77.14216,600——
2019-03-29$5.15$77.44277,000——
2019-03-28$5.10$76.69202,700——
2019-03-27$5.06$76.09261,600——
2019-03-26$5.09$76.54204,200——
2019-03-25$5.06$76.09312,700——
2019-03-22$5.07$76.24188,300——
2019-03-21$5.08$76.39256,200——
2019-03-20$5.11$76.31250,900——
2019-03-19$5.10$76.16147,700——
2019-03-18$5.09$76.01166,700——
2019-03-15$5.11$76.31211,000——
2019-03-14$5.11$76.31202,800——
2019-03-13$5.11$76.31173,600——
2019-03-12$5.10$76.16203,300——
2019-03-11$5.09$76.01291,300——
2019-03-08$5.11$76.31288,700——
2019-03-07$5.11$76.31526,200——
2019-03-06$5.09$76.01216,000——
2019-03-05$5.10$76.16471,900——
2019-03-04$5.07$75.71586,200——
2019-03-01$5.00$74.67697,500——
2019-02-28$4.98$74.37173,100——
2019-02-27$4.98$74.37198,300——
2019-02-26$4.97$74.22227,200——
2019-02-25$4.97$74.22331,800——
2019-02-22$4.96$74.07423,700——
2019-02-21$4.97$74.22212,500——
2019-02-20$5.01$74.30296,600——
2019-02-19$5.02$74.44349,900——
2019-02-15$5.01$74.30273,400——
2019-02-14$5.01$74.30301,300——
2019-02-13$5.01$74.30166,500——
2019-02-12$5.00$74.15257,000——
2019-02-11$5.01$74.30169,000——
2019-02-08$5.01$74.30164,700——
2019-02-07$5.01$74.30215,400——
2019-02-06$5.01$74.30236,600——
2019-02-05$5.01$74.30236,200——
2019-02-04$5.01$74.30315,300——
2019-02-01$4.97$73.70289,400——
2019-01-31$4.94$73.26226,100——
2019-01-30$4.96$73.55231,900——
2019-01-29$4.98$73.85297,700——
2019-01-28$4.98$73.85300,300——
2019-01-25$4.90$72.66278,200——
2019-01-24$4.87$72.22262,700——
2019-01-23$4.85$71.92387,300——
2019-01-22$4.94$72.74282,800——
2019-01-18$4.89$72.00270,200——
2019-01-17$4.91$72.30320,400——
2019-01-16$4.93$72.59344,400——
2019-01-15$4.90$72.15271,400——
2019-01-14$4.87$71.71184,800——
2019-01-11$4.87$71.71121,100——
2019-01-10$4.88$71.86192,400——
2019-01-09$4.89$72.00172,000——
2019-01-08$4.85$71.41277,000——
2019-01-07$4.81$70.82255,600——
2019-01-04$4.77$70.24313,400——
2019-01-03$4.79$70.53232,400——
2019-01-02$4.73$69.65217,400——