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 (%)
Nov 30, 2005 2.090 2.100 2.076 2.083 1,107,378 -0.00(-0.17%)
Nov 29, 2005 2.086 2.096 2.069 2.086 853,675 -0.00(-0.17%)
Nov 28, 2005 2.086 2.107 2.083 2.090 939,100 -0.01(-0.50%)
Nov 25, 2005 2.083 2.104 2.083 2.100 308,557 +0.02(+0.84%)
Nov 23, 2005 2.072 2.100 2.072 2.083 679,969 +0.00(+0.00%)
Nov 22, 2005 2.072 2.104 2.072 2.083 1,253,371 +0.01(+0.51%)
Nov 21, 2005 2.030 2.100 2.020 2.072 2,035,621 -0.03(-1.50%)
Nov 18, 2005 2.118 2.128 2.104 2.104 811,105 -0.02(-0.83%)
Nov 17, 2005 2.118 2.132 2.114 2.121 1,007,668 -0.01(-0.49%)
Nov 16, 2005 2.125 2.142 2.125 2.132 1,002,811 +0.01(+0.33%)
Nov 15, 2005 2.128 2.135 2.121 2.125 938,528 +0.00(+0.17%)
Nov 14, 2005 2.128 2.139 2.118 2.121 781,964 -0.02(-0.82%)
Nov 11, 2005 2.125 2.167 2.125 2.139 541,403 +0.01(+0.66%)
Nov 10, 2005 2.121 2.139 2.121 2.125 596,258 +0.00(+0.00%)
Nov 09, 2005 2.135 2.142 2.121 2.125 558,545 -0.02(-0.82%)
Nov 08, 2005 2.146 2.156 2.135 2.142 419,980 +0.01(+0.33%)
Nov 07, 2005 2.142 2.153 2.128 2.135 518,547 -0.01(-0.33%)
Nov 04, 2005 2.153 2.153 2.135 2.142 435,123 -0.00(-0.16%)
Nov 03, 2005 2.156 2.167 2.142 2.146 453,122 -0.01(-0.65%)
Nov 02, 2005 2.153 2.177 2.153 2.160 427,694 -0.00(-0.16%)
Nov 01, 2005 2.195 2.195 2.156 2.163 345,984 -0.01(-0.48%)
Oct 31, 2005 2.174 2.198 2.167 2.174 567,117 -0.01(-0.32%)
Oct 28, 2005 2.167 2.198 2.167 2.181 380,268 +0.01(+0.48%)
Oct 27, 2005 2.149 2.198 2.149 2.170 350,841 +0.01(+0.63%)
Oct 26, 2005 2.153 2.167 2.149 2.156 473,406 +0.01(+0.34%)
Oct 25, 2005 2.139 2.170 2.139 2.149 1,129,091 +0.00(+0.16%)
Oct 24, 2005 2.139 2.153 2.135 2.146 628,257 +0.02(+0.82%)
Oct 21, 2005 2.132 2.149 2.128 2.128 710,824 -0.01(-0.65%)
Oct 20, 2005 2.139 2.153 2.139 2.142 467,121 -0.02(-0.97%)
Oct 19, 2005 2.146 2.163 2.146 2.163 489,406 +0.01(+0.49%)
Oct 18, 2005 2.142 2.160 2.139 2.153 327,413 +0.01(+0.65%)
Oct 17, 2005 2.156 2.163 2.139 2.139 363,697 -0.01(-0.49%)
Oct 14, 2005 2.128 2.153 2.128 2.149 497,405 +0.02(+0.99%)
Oct 13, 2005 2.128 2.149 2.125 2.128 639,685 -0.02(-0.82%)
Oct 12, 2005 2.146 2.170 2.135 2.146 613,114 -0.01(-0.33%)
Oct 11, 2005 2.174 2.205 2.146 2.153 658,255 -0.02(-0.81%)
Oct 10, 2005 2.174 2.181 2.163 2.170 403,410 -0.01(-0.48%)
Oct 07, 2005 2.191 2.191 2.174 2.181 332,270 +0.01(+0.32%)
Oct 06, 2005 2.191 2.198 2.174 2.174 296,557 -0.01(-0.64%)
Oct 05, 2005 2.188 2.202 2.188 2.188 357,126 +0.00(+0.00%)
Oct 04, 2005 2.195 2.205 2.188 2.188 352,269 -0.00(-0.16%)
Oct 03, 2005 2.177 2.198 2.177 2.191 585,116 +0.00(+0.16%)
Sep 30, 2005 2.181 2.191 2.181 2.188 448,550 +0.01(+0.32%)
Sep 29, 2005 2.195 2.205 2.177 2.181 728,252 -0.02(-1.11%)
Sep 28, 2005 2.219 2.223 2.202 2.205 746,537 +0.00(+0.00%)
Sep 27, 2005 2.209 2.219 2.195 2.205 491,691 -0.01(-0.47%)
Sep 26, 2005 2.219 2.223 2.198 2.216 616,829 +0.01(+0.48%)
Sep 23, 2005 2.205 2.223 2.205 2.205 389,410 -0.02(-0.94%)
Sep 22, 2005 2.233 2.233 2.219 2.226 395,410 -0.00(-0.16%)
Sep 21, 2005 2.233 2.240 2.216 2.230 503,977 -0.01(-0.47%)
Sep 20, 2005 2.223 2.244 2.223 2.240 387,125 +0.01(+0.47%)
Sep 19, 2005 2.223 2.240 2.219 2.230 474,549 +0.00(+0.00%)
Sep 16, 2005 2.223 2.230 2.230 2.230 529,404 +0.00(+0.00%)
Sep 15, 2005 2.240 2.254 2.230 2.230 119,423 -0.01(-0.47%)
Sep 14, 2005 2.240 2.265 2.240 2.240 493,120 -0.01(-0.47%)
Sep 13, 2005 2.230 2.251 2.230 2.251 483,120 +0.02(+0.94%)
Sep 12, 2005 2.240 2.247 2.226 2.230 472,264 -0.01(-0.47%)
Sep 09, 2005 2.233 2.247 2.233 2.240 339,984 +0.00(+0.00%)
Sep 08, 2005 2.233 2.251 2.233 2.240 448,265 -0.00(-0.16%)
Sep 07, 2005 2.240 2.247 2.233 2.244 350,555 +0.00(+0.16%)
Sep 06, 2005 2.244 2.254 2.240 2.240 458,550 -0.01(-0.62%)
Sep 02, 2005 2.247 2.258 2.240 2.254 360,554 -0.00(-0.16%)
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.