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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.57$78.91236,500——
2023-12-28$3.62$80.02340,200——
2023-12-27$3.58$79.14173,000——
2023-12-26$3.60$79.58148,700——
2023-12-22$3.61$79.80243,400——
2023-12-21$3.60$79.58127,800——
2023-12-20$3.60$79.00276,100——
2023-12-19$3.62$79.44238,700——
2023-12-18$3.61$79.22204,800——
2023-12-15$3.61$79.22122,900——
2023-12-14$3.61$79.22169,400——
2023-12-13$3.56$78.12189,800——
2023-12-12$3.52$77.25103,200——
2023-12-11$3.53$77.47114,500——
2023-12-08$3.52$77.25114,900——
2023-12-07$3.54$77.69160,400——
2023-12-06$3.49$76.59210,300——
2023-12-05$3.48$76.37167,600——
2023-12-04$3.46$75.93210,900——
2023-12-01$3.48$76.37205,500——
2023-11-30$3.44$75.49238,100——
2023-11-29$3.46$75.93237,700——
2023-11-28$3.40$74.61209,900——
2023-11-27$3.39$74.39241,200——
2023-11-24$3.42$75.05117,800——
2023-11-22$3.38$74.17190,600——
2023-11-21$3.41$74.26166,100——
2023-11-20$3.40$74.04214,400——
2023-11-17$3.42$74.48191,300——
2023-11-16$3.43$74.70154,900——
2023-11-15$3.45$75.13157,500——
2023-11-14$3.42$74.48180,500——
2023-11-13$3.43$74.7093,600——
2023-11-10$3.42$74.48100,200——
2023-11-09$3.44$74.9289,600——
2023-11-08$3.42$74.48304,800——
2023-11-07$3.44$74.9275,900——
2023-11-06$3.44$74.92161,500——
2023-11-03$3.41$74.26154,100——
2023-11-02$3.39$73.83204,700——
2023-11-01$3.35$72.96138,800——
2023-10-31$3.30$71.87177,700——
2023-10-30$3.30$71.8798,400——
2023-10-27$3.28$71.4398,900——
2023-10-26$3.28$71.43102,700——
2023-10-25$3.27$71.21112,300——
2023-10-24$3.29$71.6572,700——
2023-10-23$3.29$71.6565,800——
2023-10-20$3.33$71.95158,500——
2023-10-19$3.33$71.95197,400——
2023-10-18$3.34$72.17130,200——
2023-10-17$3.36$72.60159,200——
2023-10-16$3.38$73.03288,400——
2023-10-13$3.36$72.60118,200——
2023-10-12$3.34$72.17153,200——
2023-10-11$3.40$73.47103,700——
2023-10-10$3.39$73.25102,600——
2023-10-09$3.40$73.4793,000——
2023-10-06$3.39$73.25192,300——
2023-10-05$3.34$72.17138,700——
2023-10-04$3.35$72.39110,600——
2023-10-03$3.31$71.52125,400——
2023-10-02$3.32$71.74165,000——
2023-09-29$3.35$72.39200,400——
2023-09-28$3.34$72.17173,600——
2023-09-27$3.35$72.39275,800——
2023-09-26$3.32$71.74213,800——
2023-09-25$3.37$72.82194,000——
2023-09-22$3.44$74.33167,400——
2023-09-21$3.41$73.68131,100——
2023-09-20$3.48$74.6358,600——
2023-09-19$3.49$74.85140,900——
2023-09-18$3.51$75.28124,600——
2023-09-15$3.49$74.85207,500——
2023-09-14$3.46$74.20182,600——
2023-09-13$3.42$73.35245,500——
2023-09-12$3.46$74.20113,000——
2023-09-11$3.47$74.4283,600——
2023-09-08$3.49$74.85230,200——
2023-09-07$3.46$74.20164,900——
2023-09-06$3.47$74.42224,700——
2023-09-05$3.47$74.42229,500——
2023-09-01$3.49$74.85378,100——
2023-08-31$3.51$75.28178,600——
2023-08-30$3.51$75.28164,100——
2023-08-29$3.50$75.06125,900——
2023-08-28$3.48$74.63173,000——
2023-08-25$3.51$75.28142,200——
2023-08-24$3.51$75.28128,700——
2023-08-23$3.52$75.49205,200——
2023-08-22$3.55$75.58297,400——
2023-08-21$3.53$75.1596,000——
2023-08-18$3.56$75.79298,600——
2023-08-17$3.55$75.58211,200——
2023-08-16$3.60$76.6466,200——
2023-08-15$3.63$77.2874,600——
2023-08-14$3.65$77.7197,700——
2023-08-11$3.66$77.92107,800——
2023-08-10$3.64$77.49144,000——
2023-08-09$3.68$78.34159,800——
2023-08-08$3.64$77.49252,800——
2023-08-07$3.64$77.49183,300——
2023-08-04$3.59$76.43145,700——
2023-08-03$3.57$76.00172,900——
2023-08-02$3.55$75.58208,800——
2023-08-01$3.59$76.43127,600——
2023-07-31$3.65$77.71197,900——
2023-07-28$3.63$77.28279,700——
2023-07-27$3.58$76.2292,500——
2023-07-26$3.56$75.79157,000——
2023-07-25$3.55$75.5875,300——
2023-07-24$3.55$75.58247,600——
2023-07-21$3.51$74.73158,300——
2023-07-20$3.54$74.81145,300——
2023-07-19$3.56$75.23220,800——
2023-07-18$3.56$75.23243,300——
2023-07-17$3.55$75.02215,800——
2023-07-14$3.59$75.8790,600——
2023-07-13$3.59$75.87156,900——
2023-07-12$3.59$75.87166,800——
2023-07-11$3.61$76.29146,600——
2023-07-10$3.60$76.08193,400——
2023-07-07$3.55$75.02123,900——
2023-07-06$3.55$75.02220,200——
2023-07-05$3.54$74.81277,200——
2023-07-03$3.53$74.60183,400——
2023-06-30$3.52$74.39321,200——
2023-06-29$3.52$74.39252,200——
2023-06-28$3.55$75.02294,200——
2023-06-27$3.53$74.60225,400——
2023-06-26$3.53$74.60323,700——
2023-06-23$3.51$74.18335,400——
2023-06-22$3.52$74.39251,000——
2023-06-21$3.56$74.68235,900——
2023-06-20$3.57$74.89129,200——
2023-06-16$3.56$74.68141,900——
2023-06-15$3.60$75.52192,400——
2023-06-14$3.60$75.52108,400——
2023-06-13$3.59$75.3196,000——
2023-06-12$3.58$75.1088,800——
2023-06-09$3.58$75.10110,900——
2023-06-08$3.61$75.73164,900——
2023-06-07$3.63$76.15281,700——
2023-06-06$3.64$76.36288,900——
2023-06-05$3.61$75.73223,500——
2023-06-02$3.63$76.15190,200——
2023-06-01$3.59$75.31217,500——
2023-05-31$3.60$75.52302,600——
2023-05-30$3.58$75.10172,600——
2023-05-26$3.58$75.1094,600——
2023-05-25$3.57$74.89214,400——
2023-05-24$3.52$73.84136,700——
2023-05-23$3.54$74.26253,300——
2023-05-22$3.57$74.35113,000——
2023-05-19$3.57$74.35183,700——
2023-05-18$3.53$73.52124,100——
2023-05-17$3.52$73.31217,100——
2023-05-16$3.54$73.72132,700——
2023-05-15$3.56$74.14169,900——
2023-05-12$3.54$73.72133,300——
2023-05-11$3.58$74.56181,900——
2023-05-10$3.56$74.1491,200——
2023-05-09$3.57$74.35386,700——
2023-05-08$3.59$74.76162,200——
2023-05-05$3.60$74.97304,600——
2023-05-04$3.55$73.93178,000——
2023-05-03$3.54$73.72196,700——
2023-05-02$3.51$73.10193,100——
2023-05-01$3.55$73.93197,300——
2023-04-28$3.55$73.93139,800——
2023-04-27$3.57$74.35120,400——
2023-04-26$3.59$74.76130,900——
2023-04-25$3.55$73.93133,100——
2023-04-24$3.58$74.56129,500——
2023-04-21$3.55$73.93192,700——
2023-04-20$3.54$73.18154,200——
2023-04-19$3.57$73.80202,000——
2023-04-18$3.53$72.98162,600——
2023-04-17$3.54$73.18208,400——
2023-04-14$3.54$73.18142,900——
2023-04-13$3.56$73.60186,100——
2023-04-12$3.55$73.39313,900——
2023-04-11$3.54$73.18370,800——
2023-04-10$3.55$73.39248,700——
2023-04-06$3.54$73.18242,600——
2023-04-05$3.54$73.18532,900——
2023-04-04$3.58$74.01325,600——
2023-04-03$3.60$74.42237,300——
2023-03-31$3.56$73.60239,100——
2023-03-30$3.58$74.01271,400——
2023-03-29$3.55$73.39251,600——
2023-03-28$3.60$74.4294,700——
2023-03-27$3.62$74.84150,300——
2023-03-24$3.57$73.80142,700——
2023-03-23$3.55$73.39133,600——
2023-03-22$3.56$73.06104,300——
2023-03-21$3.59$73.67198,800——
2023-03-20$3.54$72.65131,900——
2023-03-17$3.54$72.65139,300——
2023-03-16$3.57$73.26115,400——
2023-03-15$3.55$72.85114,600——
2023-03-14$3.61$74.08190,500——
2023-03-13$3.53$72.44262,500——
2023-03-10$3.57$73.26282,400——
2023-03-09$3.57$73.26155,800——
2023-03-08$3.64$74.70203,300——
2023-03-07$3.67$75.32227,900——
2023-03-06$3.68$75.52317,800——
2023-03-03$3.66$75.11265,800——
2023-03-02$3.67$75.32180,400——
2023-03-01$3.67$75.32216,700——
2023-02-28$3.69$75.73278,300——
2023-02-27$3.68$75.52152,400——
2023-02-24$3.65$74.90124,600——
2023-02-23$3.66$75.11216,000——
2023-02-22$3.62$74.29296,800——
2023-02-21$3.69$75.19166,500——
2023-02-17$3.73$76.01298,700——
2023-02-16$3.78$77.03158,600——
2023-02-15$3.81$77.64210,400——
2023-02-14$3.82$77.84197,700——
2023-02-13$3.88$79.06113,400——
2023-02-10$3.86$78.66190,000——
2023-02-09$3.85$78.45169,300——
2023-02-08$3.85$78.45109,100——
2023-02-07$3.86$78.66261,400——
2023-02-06$3.81$77.64163,100——
2023-02-03$3.82$77.84178,300——
2023-02-02$3.90$79.47206,400——
2023-02-01$3.82$77.84178,400——
2023-01-31$3.82$77.8485,000——
2023-01-30$3.77$76.82157,400——
2023-01-27$3.75$76.41137,800——
2023-01-26$3.76$76.62208,100——
2023-01-25$3.76$76.62169,400——
2023-01-24$3.79$77.23131,500——
2023-01-23$3.79$77.23198,000——
2023-01-20$3.77$76.29207,600——
2023-01-19$3.80$76.90240,400——
2023-01-18$3.84$77.71231,800——
2023-01-17$3.87$78.32185,900——
2023-01-13$3.84$77.71246,200——
2023-01-12$3.79$76.7098,200——
2023-01-11$3.74$75.69202,700——
2023-01-10$3.71$75.08165,200——
2023-01-09$3.73$75.48132,700——
2023-01-06$3.67$74.27175,300——
2023-01-05$3.64$73.66119,000——
2023-01-04$3.64$73.66198,000——
2023-01-03$3.65$73.86175,300——