Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Master Intermediate Income Trust (NY: PIM )

3.165 -0.015 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.582 1.596 1.568 1.575 0 -0.00(-0.22%)
Jan 29, 2009 1.561 1.610 1.561 1.579 734,726 -0.01(-0.88%)
Jan 28, 2009 1.537 1.593 1.516 1.593 1,391,827 +0.07(+4.36%)
Jan 27, 2009 1.523 1.551 1.509 1.526 646,204 -0.01(-0.68%)
Jan 26, 2009 1.533 1.547 1.516 1.537 437,597 -0.00(-0.23%)
Jan 23, 2009 1.523 1.572 1.512 1.540 0 -0.01(-0.68%)
Jan 22, 2009 1.512 1.579 1.512 1.551 538,604 +0.01(+0.91%)
Jan 21, 2009 1.491 1.572 1.491 1.537 665,221 +0.02(+1.39%)
Jan 20, 2009 1.575 1.582 1.495 1.516 663,375 -0.02(-1.59%)
Jan 16, 2009 1.589 1.593 1.523 1.540 0 +0.00(+0.00%)
Jan 15, 2009 1.533 1.575 1.516 1.540 975,704 +0.02(+1.38%)
Jan 14, 2009 1.530 1.603 1.519 1.519 858,766 -0.02(-1.14%)
Jan 13, 2009 1.523 1.582 1.523 1.537 758,708 +0.01(+0.46%)
Jan 12, 2009 1.526 1.558 1.512 1.530 492,346 -0.01(-0.45%)
Jan 09, 2009 1.610 1.610 1.488 1.537 523,221 -0.02(-1.35%)
Jan 08, 2009 1.526 1.558 1.474 1.558 680,428 +0.02(+1.37%)
Jan 07, 2009 1.519 1.537 1.488 1.537 895,199 +0.01(+0.46%)
Jan 06, 2009 1.449 1.530 1.449 1.530 949,713 +0.07(+4.55%)
Jan 05, 2009 1.456 1.488 1.449 1.463 460,127 +0.01(+0.48%)
Jan 02, 2009 1.593 1.593 1.428 1.456 0 +0.04(+2.72%)
Jan 01, 2009 1.337 1.428 1.337 1.418 0 +0.00(+0.00%)
Dec 31, 2008 1.337 1.428 1.337 1.418 886,439 +0.09(+7.14%)
Dec 30, 2008 1.351 1.386 1.320 1.323 885,648 -0.03(-2.33%)
Dec 29, 2008 1.393 1.400 1.337 1.355 492,263 -0.01(-0.77%)
Dec 26, 2008 1.323 1.383 1.306 1.365 0 +0.03(+2.09%)
Dec 24, 2008 1.323 1.372 1.302 1.337 274,253 +0.03(+2.14%)
Dec 23, 2008 1.288 1.323 1.260 1.309 906,558 -0.00(-0.27%)
Dec 22, 2008 1.313 1.316 1.260 1.313 562,460 +0.02(+1.90%)
Dec 19, 2008 1.292 1.362 1.278 1.288 852,578 -0.01(-1.08%)
Dec 18, 2008 1.306 1.355 1.222 1.302 872,908 -0.04(-3.12%)
Dec 17, 2008 1.278 1.348 1.278 1.344 887,613 +0.04(+3.23%)
Dec 16, 2008 1.232 1.330 1.229 1.302 865,917 +0.06(+5.08%)
Dec 15, 2008 1.250 1.288 1.237 1.239 530,852 -0.05(-3.80%)
Dec 12, 2008 1.211 1.341 1.211 1.288 0 +0.03(+2.79%)
Dec 11, 2008 1.253 1.274 1.236 1.253 561,677 -0.03(-2.19%)
Dec 10, 2008 1.194 1.281 1.183 1.281 727,729 +0.08(+6.71%)
Dec 09, 2008 1.201 1.229 1.173 1.201 772,033 -0.02(-2.00%)
Dec 08, 2008 1.243 1.292 1.187 1.225 788,632 -0.02(-1.41%)
Dec 05, 2008 1.190 1.320 1.169 1.243 0 +0.01(+1.14%)
Dec 04, 2008 1.288 1.320 1.229 1.229 586,733 -0.07(-5.11%)
Dec 03, 2008 1.246 1.313 1.208 1.295 627,231 -0.04(-2.91%)
Dec 02, 2008 1.313 1.411 1.278 1.334 356,280 +0.01(+1.06%)
Dec 01, 2008 1.330 1.383 1.229 1.320 417,118 -0.01(-1.05%)
Nov 28, 2008 1.449 1.460 1.323 1.334 480,903 -0.03(-2.56%)
Nov 26, 2008 1.323 1.411 1.299 1.369 677,806 +0.05(+3.44%)
Nov 25, 2008 1.372 1.372 1.239 1.323 1,055,071 +0.01(+0.80%)
Nov 24, 2008 1.225 1.351 1.162 1.313 856,015 +0.07(+5.63%)
Nov 21, 2008 1.295 1.309 1.148 1.243 1,056,711 -0.14(-10.13%)
Nov 20, 2008 1.334 1.383 1.191 1.383 1,647,690 +0.02(+1.28%)
Nov 19, 2008 1.467 1.467 1.348 1.365 742,794 -0.12(-8.02%)
Nov 18, 2008 1.519 1.519 1.414 1.484 1,057,040 +0.04(+2.96%)
Nov 17, 2008 1.526 1.526 1.421 1.441 940,465 -0.10(-6.41%)
Nov 14, 2008 1.572 1.582 1.516 1.540 0 -0.07(-4.45%)
Nov 13, 2008 1.589 1.652 1.558 1.612 517,010 +0.01(+0.35%)
Nov 12, 2008 1.593 1.628 1.593 1.606 427,389 -0.01(-0.63%)
Nov 11, 2008 1.565 1.628 1.565 1.616 549,443 -0.01(-0.69%)
Nov 10, 2008 1.645 1.649 1.596 1.628 283,704 +0.02(+1.09%)
Nov 07, 2008 1.589 1.638 1.565 1.610 0 +0.02(+1.32%)
Nov 06, 2008 1.614 1.666 1.589 1.589 536,289 -0.05(-2.78%)
Nov 05, 2008 1.670 1.698 1.547 1.635 913,598 -0.05(-2.71%)
Nov 04, 2008 1.705 1.708 1.631 1.680 669,175 -0.00(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.