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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.65$81.02578,300——
2020-12-30$4.61$80.32632,400——
2020-12-29$4.59$79.97683,400——
2020-12-28$4.58$79.80745,700——
2020-12-24$4.54$79.10283,500——
2020-12-23$4.51$78.58646,200——
2020-12-22$4.52$78.75412,300——
2020-12-21$4.57$79.17232,700——
2020-12-18$4.59$79.52230,900——
2020-12-17$4.59$79.52308,300——
2020-12-16$4.56$79.00362,000——
2020-12-15$4.56$79.00509,100——
2020-12-14$4.55$78.83417,000——
2020-12-11$4.59$79.52303,100——
2020-12-10$4.60$79.69274,500——
2020-12-09$4.61$79.87362,800——
2020-12-08$4.67$80.91434,200——
2020-12-07$4.63$80.21384,600——
2020-12-04$4.68$81.08306,100——
2020-12-03$4.66$80.73223,200——
2020-12-02$4.66$80.73274,800——
2020-12-01$4.64$80.39606,100——
2020-11-30$4.61$79.87219,700——
2020-11-27$4.59$79.52188,800——
2020-11-25$4.55$78.83349,500——
2020-11-24$4.55$78.83334,400——
2020-11-23$4.54$78.65638,800——
2020-11-20$4.58$78.74741,200——
2020-11-19$4.61$79.26213,700——
2020-11-18$4.64$79.77297,900——
2020-11-17$4.63$79.60168,500——
2020-11-16$4.59$78.91197,800——
2020-11-13$4.60$79.08216,800——
2020-11-12$4.63$79.60151,900——
2020-11-11$4.65$79.94157,700——
2020-11-10$4.64$79.77211,700——
2020-11-09$4.61$79.26276,200——
2020-11-06$4.60$79.08105,400——
2020-11-05$4.57$78.57186,800——
2020-11-04$4.53$77.88176,500——
2020-11-03$4.47$76.85129,400——
2020-11-02$4.47$76.85114,700——
2020-10-30$4.45$76.50264,200——
2020-10-29$4.46$76.68485,600——
2020-10-28$4.37$75.13373,100——
2020-10-27$4.42$75.99244,000——
2020-10-26$4.40$75.65215,900——
2020-10-23$4.44$76.33137,000——
2020-10-22$4.42$75.99265,600——
2020-10-21$4.45$75.90253,200——
2020-10-20$4.47$76.24345,700——
2020-10-19$4.48$76.41203,500——
2020-10-16$4.50$76.76195,000——
2020-10-15$4.54$77.44226,200——
2020-10-14$4.59$78.29237,400——
2020-10-13$4.59$78.29150,300——
2020-10-12$4.59$78.29382,200——
2020-10-09$4.63$78.97304,000——
2020-10-08$4.63$78.97193,000——
2020-10-07$4.60$78.46297,600——
2020-10-06$4.58$78.12245,200——
2020-10-05$4.59$78.29166,700——
2020-10-02$4.56$77.78290,000——
2020-10-01$4.51$76.93428,700——
2020-09-30$4.45$75.90392,000——
2020-09-29$4.44$75.73499,900——
2020-09-28$4.41$75.22175,000——
2020-09-25$4.38$74.71181,900——
2020-09-24$4.42$75.39247,500——
2020-09-23$4.40$75.05236,800——
2020-09-22$4.53$76.67190,900——
2020-09-21$4.52$76.50234,600——
2020-09-18$4.55$77.01171,800——
2020-09-17$4.53$76.67242,700——
2020-09-16$4.51$76.33259,100——
2020-09-15$4.56$77.18179,900——
2020-09-14$4.54$76.84215,100——
2020-09-11$4.55$77.01242,800——
2020-09-10$4.57$77.35308,600——
2020-09-09$4.56$77.18300,800——
2020-09-08$4.55$77.01390,400——
2020-09-04$4.60$77.86187,300——
2020-09-03$4.60$77.86286,100——
2020-09-02$4.67$79.04181,200——
2020-09-01$4.61$78.02173,700——
2020-08-31$4.58$77.52184,500——
2020-08-28$4.59$77.69231,200——
2020-08-27$4.59$77.69226,500——
2020-08-26$4.58$77.52358,000——
2020-08-25$4.62$78.19249,000——
2020-08-24$4.64$78.53286,200——
2020-08-21$4.64$78.53239,700——
2020-08-20$4.67$78.45559,800——
2020-08-19$4.74$79.6296,500——
2020-08-18$4.75$79.79167,400——
2020-08-17$4.75$79.79105,000——
2020-08-14$4.71$79.12225,800——
2020-08-13$4.76$79.96179,300——
2020-08-12$4.75$79.79303,100——
2020-08-11$4.74$79.62343,500——
2020-08-10$4.80$80.63200,600——
2020-08-07$4.80$80.63216,400——
2020-08-06$4.81$80.80181,100——
2020-08-05$4.75$79.79289,700——
2020-08-04$4.80$80.63259,300——
2020-08-03$4.75$79.79152,300——
2020-07-31$4.74$79.62112,800——
2020-07-30$4.72$79.29150,600——
2020-07-29$4.67$78.45112,500——
2020-07-28$4.63$77.78156,700——
2020-07-27$4.61$77.44103,400——
2020-07-24$4.63$77.78357,100——
2020-07-23$4.68$78.62392,400——
2020-07-22$4.67$77.86290,200——
2020-07-21$4.62$77.03285,300——
2020-07-20$4.61$76.86365,300——
2020-07-17$4.63$77.19249,400——
2020-07-16$4.66$77.69231,300——
2020-07-15$4.69$78.19156,100——
2020-07-14$4.64$77.36280,800——
2020-07-13$4.67$77.86392,500——
2020-07-10$4.73$78.86244,300——
2020-07-09$4.73$78.86377,900——
2020-07-08$4.79$79.86197,700——
2020-07-07$4.78$79.69223,400——
2020-07-06$4.79$79.86189,200——
2020-07-02$4.78$79.69264,800——
2020-07-01$4.76$79.36303,800——
2020-06-30$4.74$79.03553,400——
2020-06-29$4.77$79.53334,800——
2020-06-26$4.74$79.03288,500——
2020-06-25$4.88$81.36468,800——
2020-06-24$4.95$82.53250,700——
2020-06-23$5.02$83.70139,800——
2020-06-22$5.01$82.9598,900——
2020-06-19$5.06$83.77179,600——
2020-06-18$5.03$83.28158,800——
2020-06-17$5.07$83.94220,000——
2020-06-16$5.00$82.78162,700——
2020-06-15$4.93$81.62226,600——
2020-06-12$5.00$82.78129,500——
2020-06-11$4.95$81.95335,000——
2020-06-10$5.13$84.93141,400——
2020-06-09$5.07$83.94155,400——
2020-06-08$5.05$83.61201,600——
2020-06-05$5.03$83.28270,300——
2020-06-04$5.00$82.78277,300——
2020-06-03$5.05$83.61557,600——
2020-06-02$4.98$82.45179,000——
2020-06-01$4.88$80.79180,500——
2020-05-29$4.81$79.63162,900——
2020-05-28$4.78$79.14204,600——
2020-05-27$4.80$79.47237,400——
2020-05-26$4.71$77.98273,100——
2020-05-22$4.67$77.32204,500——
2020-05-21$4.72$78.1495,000——
2020-05-20$4.72$77.56118,300——
2020-05-19$4.66$76.58160,400——
2020-05-18$4.62$75.92341,500——
2020-05-15$4.58$75.26243,700——
2020-05-14$4.56$74.94240,300——
2020-05-13$4.66$76.58431,700——
2020-05-12$4.74$77.89246,800——
2020-05-11$4.87$80.03173,300——
2020-05-08$4.83$79.37152,700——
2020-05-07$4.81$79.04281,600——
2020-05-06$4.75$78.06392,600——
2020-05-05$4.72$77.56207,400——
2020-05-04$4.67$76.74395,600——
2020-05-01$4.62$75.92378,200——
2020-04-30$4.64$76.25407,700——
2020-04-29$4.62$75.92353,600——
2020-04-28$4.56$74.94225,500——
2020-04-27$4.52$74.28256,400——
2020-04-24$4.51$74.11250,900——
2020-04-23$4.46$73.29196,500——
2020-04-22$4.55$74.20393,100——
2020-04-21$4.45$72.56346,100——
2020-04-20$4.47$72.89339,500——
2020-04-17$4.38$71.42433,700——
2020-04-16$4.40$71.75426,500——
2020-04-15$4.60$75.01437,300——
2020-04-14$4.56$74.36401,400——
2020-04-13$4.46$72.73454,900——
2020-04-09$4.64$75.66832,100——
2020-04-08$4.47$72.89399,400——
2020-04-07$4.35$70.93453,700——
2020-04-06$4.11$67.02754,700——
2020-04-03$4.02$65.55734,700——
2020-04-02$4.13$67.35633,500——
2020-04-01$4.17$68.00593,500——
2020-03-31$4.54$74.031,419,700——
2020-03-30$4.37$71.26700,500——
2020-03-27$4.15$67.67709,800——
2020-03-26$4.25$69.30647,400——
2020-03-25$4.11$67.02481,600——
2020-03-24$3.91$63.76371,300——
2020-03-23$3.78$61.64836,000——
2020-03-20$4.06$65.63749,600——
2020-03-19$4.00$64.66814,800——
2020-03-18$3.82$61.751,350,300——
2020-03-17$4.36$70.48644,300——
2020-03-16$4.27$69.03979,100——
2020-03-13$4.59$74.20910,200——
2020-03-12$4.22$68.221,166,800——
2020-03-11$4.59$74.20795,000——
2020-03-10$4.79$77.44833,900——
2020-03-09$4.92$79.54826,800——
2020-03-06$5.20$84.06368,000——
2020-03-05$5.19$83.90227,400——
2020-03-04$5.26$85.03354,800——
2020-03-03$5.24$84.71537,500——
2020-03-02$5.18$83.74820,300——
2020-02-28$5.04$81.481,120,800——
2020-02-27$5.16$83.42832,300——
2020-02-26$5.41$87.46328,600——
2020-02-25$5.39$87.14499,400——
2020-02-24$5.47$88.43330,000——
2020-02-21$5.57$90.05348,300——
2020-02-20$5.62$90.29373,000——
2020-02-19$5.57$89.48383,100——
2020-02-18$5.55$89.16192,500——
2020-02-14$5.53$88.84161,500——
2020-02-13$5.49$88.20203,400——
2020-02-12$5.49$88.20302,500——
2020-02-11$5.49$88.20426,100——
2020-02-10$5.50$88.36380,800——
2020-02-07$5.51$88.52306,300——
2020-02-06$5.51$88.52343,400——
2020-02-05$5.51$88.52112,600——
2020-02-04$5.50$88.36337,800——
2020-02-03$5.49$88.20279,800——
2020-01-31$5.46$87.72216,100——
2020-01-30$5.44$87.40265,700——
2020-01-29$5.44$87.40156,500——
2020-01-28$5.44$87.40247,600——
2020-01-27$5.46$87.72236,500——
2020-01-24$5.50$88.36359,500——
2020-01-23$5.50$88.36304,300——
2020-01-22$5.59$89.24446,100——
2020-01-21$5.55$88.61432,200——
2020-01-17$5.51$87.97647,600——
2020-01-16$5.60$89.40585,200——
2020-01-15$5.66$90.36598,600——
2020-01-14$5.57$88.92284,700——
2020-01-13$5.53$88.29352,900——
2020-01-10$5.51$87.97223,200——
2020-01-09$5.50$87.81333,100——
2020-01-08$5.55$88.61257,000——
2020-01-07$5.53$88.29322,200——
2020-01-06$5.51$87.97252,800——
2020-01-03$5.50$87.81334,100——
2020-01-02$5.44$86.85281,900——