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 )

3.180 -0.010 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 31, 2018 2.823 2.834 2.817 2.817 463,997 -0.01(-0.23%)
Oct 30, 2018 2.830 2.855 2.823 2.823 369,010 -0.01(-0.46%)
Oct 29, 2018 2.843 2.849 2.833 2.836 179,061 +0.01(+0.23%)
Oct 26, 2018 2.830 2.856 2.830 2.830 225,620 -0.03(-1.13%)
Oct 25, 2018 2.869 2.875 2.849 2.862 116,467 +0.00(+0.00%)
Oct 24, 2018 2.882 2.899 2.862 2.862 160,502 -0.01(-0.23%)
Oct 23, 2018 2.869 2.892 2.869 2.869 214,833 +0.00(+0.04%)
Oct 22, 2018 2.893 2.893 2.867 2.867 114,451 -0.02(-0.67%)
Oct 19, 2018 2.887 2.912 2.887 2.887 267,713 +0.00(+0.00%)
Oct 18, 2018 2.861 2.887 2.861 2.887 124,599 +0.04(+1.36%)
Oct 17, 2018 2.861 2.874 2.848 2.848 330,875 -0.01(-0.45%)
Oct 16, 2018 2.854 2.861 2.841 2.861 178,509 +0.03(+0.91%)
Oct 15, 2018 2.822 2.850 2.822 2.835 198,845 +0.01(+0.23%)
Oct 12, 2018 2.861 2.861 2.803 2.829 321,566 -0.01(-0.23%)
Oct 11, 2018 2.874 2.874 2.835 2.835 352,230 -0.04(-1.35%)
Oct 10, 2018 2.893 2.893 2.874 2.874 182,883 +0.00(+0.00%)
Oct 09, 2018 2.874 2.893 2.861 2.874 156,234 +0.00(+0.00%)
Oct 08, 2018 2.887 2.901 2.874 2.874 178,663 -0.01(-0.45%)
Oct 05, 2018 2.893 2.906 2.880 2.887 160,783 -0.01(-0.22%)
Oct 04, 2018 2.912 2.925 2.893 2.893 142,341 -0.01(-0.44%)
Oct 03, 2018 2.951 2.958 2.906 2.906 322,708 -0.05(-1.53%)
Oct 02, 2018 2.938 2.951 2.932 2.951 143,185 +0.03(+1.10%)
Oct 01, 2018 2.932 2.938 2.919 2.919 148,217 +0.01(+0.22%)
Sep 28, 2018 2.938 2.951 2.906 2.912 211,687 -0.04(-1.31%)
Sep 27, 2018 2.938 2.951 2.925 2.951 115,926 +0.01(+0.44%)
Sep 26, 2018 2.938 2.938 2.932 2.938 132,792 +0.00(+0.00%)
Sep 25, 2018 2.932 2.938 2.919 2.938 223,603 +0.01(+0.22%)
Sep 24, 2018 2.893 2.932 2.893 2.932 164,863 +0.03(+0.89%)
Sep 21, 2018 2.906 2.919 2.893 2.906 163,266 +0.00(+0.04%)
Sep 20, 2018 2.924 2.937 2.905 2.905 101,302 -0.01(-0.22%)
Sep 19, 2018 2.918 2.924 2.911 2.911 231,892 -0.03(-0.87%)
Sep 18, 2018 2.937 2.943 2.924 2.937 143,675 +0.01(+0.44%)
Sep 17, 2018 2.943 2.943 2.924 2.924 67,850 -0.02(-0.65%)
Sep 14, 2018 2.943 2.943 2.930 2.943 65,032 +0.00(+0.00%)
Sep 13, 2018 2.937 2.943 2.937 2.943 62,660 +0.01(+0.22%)
Sep 12, 2018 2.943 2.943 2.930 2.937 159,301 +0.00(+0.00%)
Sep 11, 2018 2.924 2.937 2.924 2.937 75,501 +0.01(+0.22%)
Sep 10, 2018 2.924 2.937 2.924 2.930 85,567 +0.00(+0.00%)
Sep 07, 2018 2.930 2.937 2.924 2.930 69,555 -0.01(-0.22%)
Sep 06, 2018 2.924 2.937 2.905 2.937 94,155 +0.00(+0.00%)
Sep 05, 2018 2.950 2.950 2.924 2.937 118,080 +0.00(+0.00%)
Sep 04, 2018 2.950 2.950 2.924 2.937 181,447 +0.00(+0.00%)
Aug 31, 2018 2.937 2.937 2.937 0 -0.01(-0.43%)
Aug 30, 2018 2.930 2.950 2.924 2.950 81,700 +0.02(+0.66%)
Aug 29, 2018 2.937 2.943 2.930 2.930 144,734 -0.01(-0.22%)
Aug 28, 2018 2.950 2.962 2.937 2.937 111,017 -0.02(-0.65%)
Aug 27, 2018 2.956 2.962 2.950 2.956 124,954 +0.00(+0.00%)
Aug 24, 2018 2.956 2.956 2.943 2.956 88,581 +0.02(+0.66%)
Aug 23, 2018 2.956 2.956 2.937 2.937 105,775 -0.01(-0.39%)
Aug 22, 2018 2.936 2.948 2.936 2.948 71,867 +0.01(+0.43%)
Aug 21, 2018 2.948 2.948 2.936 2.936 62,054 -0.01(-0.43%)
Aug 20, 2018 2.948 2.948 2.942 2.948 86,363 +0.01(+0.22%)
Aug 17, 2018 2.961 2.967 2.942 2.942 67,224 -0.01(-0.43%)
Aug 16, 2018 2.974 2.974 2.948 2.955 31,192 +0.00(+0.00%)
Aug 15, 2018 2.987 2.987 2.954 2.955 82,174 -0.01(-0.22%)
Aug 14, 2018 2.961 2.974 2.961 2.961 96,997 +0.00(+0.00%)
Aug 13, 2018 2.967 2.980 2.955 2.961 74,294 +0.00(+0.00%)
Aug 10, 2018 2.967 2.974 2.948 2.961 60,016 +0.00(+0.00%)
Aug 09, 2018 2.967 2.980 2.955 2.961 78,860 -0.01(-0.43%)
Aug 08, 2018 2.967 2.980 2.955 2.974 92,307 -0.01(-0.21%)
Aug 07, 2018 2.961 2.984 2.955 2.980 197,907 +0.02(+0.65%)
Aug 06, 2018 2.942 2.961 2.940 2.961 129,142 +0.02(+0.65%)
Aug 03, 2018 2.936 2.955 2.936 2.942 192,113 +0.01(+0.44%)
Aug 02, 2018 2.923 2.942 2.923 2.929 129,123 +0.00(+0.00%)
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.