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 (%)
Oct 30, 2009 2.184 2.198 2.125 2.177 736,526 -0.01(-0.48%)
Oct 29, 2009 2.170 2.219 2.170 2.188 792,626 +0.01(+0.48%)
Oct 28, 2009 2.237 2.237 2.156 2.177 521,704 -0.05(-2.05%)
Oct 27, 2009 2.205 2.223 2.181 2.223 710,361 +0.02(+1.11%)
Oct 26, 2009 2.219 2.219 2.181 2.198 615,991 -0.02(-0.95%)
Oct 23, 2009 2.230 2.233 2.219 2.219 437,188 +0.02(+1.12%)
Oct 22, 2009 2.146 2.195 2.146 2.195 545,435 +0.05(+2.45%)
Oct 21, 2009 2.142 2.244 2.139 2.142 1,016,493 -0.01(-0.33%)
Oct 20, 2009 2.149 2.149 2.135 2.149 607,515 +0.01(+0.33%)
Oct 19, 2009 2.139 2.142 2.130 2.142 663,864 +0.02(+1.16%)
Oct 16, 2009 2.128 2.146 2.111 2.118 563,111 +0.00(+0.17%)
Oct 15, 2009 2.125 2.142 2.107 2.114 670,726 -0.00(-0.17%)
Oct 14, 2009 2.135 2.135 2.104 2.118 657,290 +0.01(+0.50%)
Oct 13, 2009 2.097 2.107 2.090 2.107 508,436 +0.01(+0.50%)
Oct 12, 2009 2.111 2.114 2.090 2.097 570,114 -0.00(-0.17%)
Oct 09, 2009 2.086 2.104 2.086 2.100 641,430 +0.02(+0.77%)
Oct 08, 2009 2.093 2.093 2.076 2.084 572,362 +0.02(+0.74%)
Oct 07, 2009 2.069 2.076 2.065 2.069 280,135 -0.00(-0.17%)
Oct 06, 2009 2.072 2.083 2.065 2.072 535,038 +0.01(+0.68%)
Oct 05, 2009 2.076 2.083 2.058 2.058 331,813 -0.01(-0.34%)
Oct 02, 2009 2.069 2.079 2.065 2.065 412,092 -0.04(-1.67%)
Oct 01, 2009 2.090 2.100 2.083 2.100 629,377 +0.00(+0.17%)
Sep 30, 2009 2.125 2.125 2.079 2.097 523,847 +0.01(+0.33%)
Sep 29, 2009 2.086 2.097 2.072 2.090 300,194 +0.00(+0.17%)
Sep 28, 2009 2.065 2.097 2.065 2.086 400,270 +0.01(+0.68%)
Sep 25, 2009 2.062 2.076 2.034 2.072 575,902 +0.01(+0.51%)
Sep 24, 2009 2.079 2.093 2.048 2.062 513,145 -0.01(-0.51%)
Sep 23, 2009 2.069 2.089 2.051 2.072 610,200 -0.00(-0.17%)
Sep 22, 2009 2.079 2.107 2.065 2.076 602,269 -0.01(-0.34%)
Sep 21, 2009 2.055 2.083 2.051 2.083 274,287 +0.03(+1.36%)
Sep 18, 2009 2.041 2.065 2.041 2.055 350,635 +0.02(+1.03%)
Sep 17, 2009 2.055 2.083 2.020 2.034 851,578 -0.01(-0.48%)
Sep 16, 2009 2.044 2.065 2.038 2.043 547,397 -0.00(-0.03%)
Sep 15, 2009 2.027 2.044 2.020 2.044 721,869 +0.02(+0.86%)
Sep 14, 2009 2.013 2.044 2.013 2.027 526,347 +0.01(+0.30%)
Sep 11, 2009 2.023 2.034 1.999 2.020 345,755 +0.01(+0.39%)
Sep 10, 2009 1.999 2.016 1.989 2.013 414,601 +0.02(+1.23%)
Sep 09, 2009 1.957 1.988 1.957 1.988 303,906 +0.03(+1.43%)
Sep 08, 2009 1.964 1.967 1.953 1.960 412,421 +0.00(+0.18%)
Sep 04, 2009 1.932 1.960 1.929 1.957 420,149 +0.01(+0.72%)
Sep 03, 2009 1.964 1.964 1.939 1.943 313,648 -0.01(-0.54%)
Sep 02, 2009 1.957 1.964 1.932 1.953 358,603 -0.00(-0.18%)
Sep 01, 2009 1.974 1.974 1.946 1.957 472,512 -0.01(-0.36%)
Aug 31, 2009 1.971 1.978 1.946 1.964 408,249 -0.01(-0.36%)
Aug 28, 2009 1.957 1.978 1.957 1.971 429,346 +0.01(+0.54%)
Aug 27, 2009 1.978 1.978 1.957 1.960 386,462 -0.00(-0.18%)
Aug 26, 2009 1.946 1.978 1.939 1.964 786,195 +0.02(+1.26%)
Aug 25, 2009 1.918 1.946 1.915 1.939 638,850 +0.00(+0.00%)
Aug 24, 2009 1.943 1.946 1.918 1.939 599,938 -0.00(-0.18%)
Aug 21, 2009 1.939 1.943 1.936 1.943 418,606 -0.00(-0.18%)
Aug 20, 2009 1.932 1.946 1.922 1.946 278,595 +0.00(+0.00%)
Aug 19, 2009 1.953 1.953 1.918 1.946 449,885 -0.01(-0.36%)
Aug 18, 2009 1.908 1.953 1.904 1.953 369,246 +0.05(+2.39%)
Aug 17, 2009 1.953 1.960 1.890 1.908 684,683 -0.05(-2.33%)
Aug 14, 2009 1.953 1.960 1.936 1.953 415,652 +0.00(+0.00%)
Aug 13, 2009 1.950 1.964 1.932 1.953 636,071 +0.00(+0.00%)
Aug 12, 2009 1.978 1.981 1.939 1.953 533,495 -0.00(-0.18%)
Aug 11, 2009 1.918 1.960 1.918 1.957 481,546 +0.02(+0.90%)
Aug 10, 2009 1.957 1.978 1.925 1.939 744,308 -0.02(-0.89%)
Aug 07, 2009 1.967 1.995 1.950 1.957 864,180 -0.04(-2.10%)
Aug 06, 2009 2.013 2.027 1.978 1.999 351,692 +0.00(+0.00%)
Aug 05, 2009 1.985 1.999 1.974 1.999 317,156 +0.01(+0.71%)
Aug 04, 2009 1.953 2.002 1.953 1.985 483,326 +0.04(+2.16%)
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.