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, 2009 2.173 2.184 2.159 2.163 507,425 -0.01(-0.48%)
Nov 27, 2009 2.170 2.184 2.152 2.173 185,405 -0.00(-0.16%)
Nov 25, 2009 2.177 2.184 2.177 2.177 410,046 +0.00(+0.00%)
Nov 24, 2009 2.170 2.184 2.166 2.177 778,996 +0.01(+0.32%)
Nov 23, 2009 2.159 2.170 2.149 2.170 699,084 +0.01(+0.49%)
Nov 20, 2009 2.145 2.163 2.142 2.159 643,828 +0.01(+0.33%)
Nov 19, 2009 2.152 2.159 2.138 2.152 464,177 -0.01(-0.32%)
Nov 18, 2009 2.145 2.163 2.142 2.159 782,739 +0.02(+0.82%)
Nov 17, 2009 2.149 2.156 2.135 2.142 659,560 +0.00(+0.16%)
Nov 16, 2009 2.135 2.149 2.128 2.138 429,895 +0.02(+0.99%)
Nov 13, 2009 2.117 2.117 2.112 2.117 295,501 +0.01(+0.50%)
Nov 12, 2009 2.110 2.128 2.103 2.107 394,137 -0.01(-0.33%)
Nov 11, 2009 2.121 2.121 2.079 2.114 709,170 +0.01(+0.67%)
Nov 10, 2009 2.107 2.121 2.082 2.100 775,445 -0.02(-0.99%)
Nov 09, 2009 2.128 2.138 2.103 2.121 772,125 -0.01(-0.66%)
Nov 06, 2009 2.142 2.142 2.103 2.135 761,127 -0.00(-0.16%)
Nov 05, 2009 2.156 2.163 2.135 2.138 696,924 -0.03(-1.29%)
Nov 04, 2009 2.212 2.212 2.152 2.166 512,442 -0.02(-1.12%)
Nov 03, 2009 2.187 2.205 2.180 2.191 451,302 -0.00(-0.16%)
Nov 02, 2009 2.177 2.194 2.149 2.194 427,310 +0.02(+0.80%)
Oct 30, 2009 2.184 2.198 2.124 2.177 736,592 -0.01(-0.48%)
Oct 29, 2009 2.170 2.219 2.170 2.187 792,697 +0.01(+0.48%)
Oct 28, 2009 2.236 2.236 2.156 2.177 521,751 -0.05(-2.05%)
Oct 27, 2009 2.205 2.222 2.180 2.222 710,425 +0.02(+1.11%)
Oct 26, 2009 2.219 2.219 2.180 2.198 616,046 -0.02(-0.95%)
Oct 23, 2009 2.229 2.233 2.219 2.219 437,227 +0.02(+1.12%)
Oct 22, 2009 2.145 2.194 2.145 2.194 545,483 +0.05(+2.45%)
Oct 21, 2009 2.142 2.243 2.138 2.142 1,016,584 -0.01(-0.33%)
Oct 20, 2009 2.149 2.149 2.135 2.149 607,569 +0.01(+0.33%)
Oct 19, 2009 2.138 2.142 2.130 2.142 663,923 +0.02(+1.16%)
Oct 16, 2009 2.128 2.145 2.110 2.117 563,161 +0.00(+0.17%)
Oct 15, 2009 2.124 2.142 2.107 2.114 670,786 -0.00(-0.17%)
Oct 14, 2009 2.135 2.135 2.103 2.117 657,348 +0.01(+0.50%)
Oct 13, 2009 2.096 2.107 2.089 2.107 508,482 +0.01(+0.50%)
Oct 12, 2009 2.110 2.114 2.089 2.096 570,164 -0.00(-0.17%)
Oct 09, 2009 2.086 2.103 2.086 2.100 641,488 +0.02(+0.77%)
Oct 08, 2009 2.093 2.093 2.075 2.084 572,413 +0.02(+0.74%)
Oct 07, 2009 2.068 2.075 2.065 2.068 280,160 -0.00(-0.17%)
Oct 06, 2009 2.072 2.082 2.065 2.072 535,086 +0.01(+0.68%)
Oct 05, 2009 2.075 2.082 2.058 2.058 331,843 -0.01(-0.34%)
Oct 02, 2009 2.068 2.079 2.065 2.065 412,129 -0.04(-1.67%)
Oct 01, 2009 2.089 2.100 2.082 2.100 629,433 +0.00(+0.17%)
Sep 30, 2009 2.124 2.124 2.079 2.096 523,894 +0.01(+0.34%)
Sep 29, 2009 2.086 2.096 2.072 2.089 300,221 +0.00(+0.17%)
Sep 28, 2009 2.065 2.096 2.065 2.086 400,306 +0.01(+0.68%)
Sep 25, 2009 2.061 2.075 2.034 2.072 575,953 +0.01(+0.51%)
Sep 24, 2009 2.079 2.093 2.047 2.061 513,190 -0.01(-0.51%)
Sep 23, 2009 2.068 2.089 2.051 2.072 610,255 -0.00(-0.17%)
Sep 22, 2009 2.079 2.107 2.065 2.075 602,323 -0.01(-0.34%)
Sep 21, 2009 2.054 2.082 2.051 2.082 274,311 +0.03(+1.36%)
Sep 18, 2009 2.040 2.065 2.040 2.054 350,666 +0.02(+1.03%)
Sep 17, 2009 2.054 2.082 2.019 2.033 851,654 -0.01(-0.48%)
Sep 16, 2009 2.044 2.065 2.038 2.043 547,446 -0.00(-0.03%)
Sep 15, 2009 2.026 2.044 2.019 2.044 721,934 +0.02(+0.86%)
Sep 14, 2009 2.012 2.044 2.012 2.026 526,394 +0.01(+0.30%)
Sep 11, 2009 2.023 2.033 1.998 2.020 345,786 +0.01(+0.39%)
Sep 10, 2009 1.998 2.016 1.989 2.012 414,638 +0.02(+1.23%)
Sep 09, 2009 1.956 1.988 1.956 1.988 303,933 +0.03(+1.43%)
Sep 08, 2009 1.963 1.967 1.953 1.960 412,458 +0.00(+0.18%)
Sep 04, 2009 1.932 1.960 1.928 1.956 420,186 +0.01(+0.72%)
Sep 03, 2009 1.963 1.963 1.939 1.942 313,676 -0.01(-0.54%)
Sep 02, 2009 1.956 1.963 1.932 1.953 358,635 -0.00(-0.18%)
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.