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, 2011 2.025 2.046 2.009 2.046 571,387 +0.03(+1.64%)
Nov 29, 2011 1.988 2.017 1.980 2.013 684,554 +0.04(+1.88%)
Nov 28, 2011 1.992 2.005 1.967 1.976 442,880 -0.01(-0.42%)
Nov 25, 2011 1.988 1.992 1.980 1.984 262,360 +0.00(+0.21%)
Nov 23, 2011 1.976 1.995 1.976 1.980 472,819 -0.02(-0.83%)
Nov 22, 2011 1.996 1.996 1.972 1.996 508,800 +0.01(+0.62%)
Nov 21, 2011 2.005 2.005 1.976 1.984 511,653 -0.02(-1.05%)
Nov 18, 2011 2.017 2.017 1.993 2.005 382,698 -0.00(-0.20%)
Nov 17, 2011 2.013 2.022 2.001 2.009 554,645 +0.00(+0.20%)
Nov 16, 2011 2.017 2.017 1.997 2.005 471,255 -0.00(-0.20%)
Nov 15, 2011 2.009 2.017 1.997 2.009 472,672 -0.00(-0.20%)
Nov 14, 2011 2.026 2.026 1.993 2.013 559,440 -0.01(-0.41%)
Nov 11, 2011 2.050 2.050 2.001 2.022 628,887 -0.02(-0.81%)
Nov 10, 2011 2.034 2.038 2.026 2.038 440,253 +0.02(+0.81%)
Nov 09, 2011 2.046 2.046 2.022 2.022 461,079 -0.03(-1.40%)
Nov 08, 2011 2.050 2.054 2.038 2.050 523,264 +0.00(+0.20%)
Nov 07, 2011 2.050 2.058 2.042 2.046 440,093 -0.01(-0.40%)
Nov 04, 2011 2.058 2.067 2.050 2.054 447,219 -0.02(-0.79%)
Nov 03, 2011 2.079 2.079 2.063 2.071 346,872 +0.00(+0.00%)
Nov 02, 2011 2.063 2.075 2.054 2.071 602,185 +0.01(+0.40%)
Nov 01, 2011 2.071 2.095 2.058 2.063 636,614 -0.03(-1.38%)
Oct 31, 2011 2.091 2.097 2.079 2.091 427,588 -0.01(-0.39%)
Oct 28, 2011 2.095 2.100 2.079 2.100 358,367 +0.00(+0.20%)
Oct 27, 2011 2.083 2.104 2.071 2.095 432,516 +0.04(+1.80%)
Oct 26, 2011 2.079 2.083 2.058 2.058 488,523 -0.01(-0.40%)
Oct 25, 2011 2.095 2.095 2.054 2.067 354,962 -0.03(-1.37%)
Oct 24, 2011 2.083 2.095 2.079 2.095 274,973 +0.01(+0.59%)
Oct 21, 2011 2.063 2.091 2.063 2.083 321,687 +0.03(+1.40%)
Oct 20, 2011 2.050 2.067 2.046 2.054 223,758 -0.00(-0.02%)
Oct 19, 2011 2.071 2.071 2.043 2.055 199,254 -0.00(-0.20%)
Oct 18, 2011 2.055 2.059 2.038 2.059 335,276 +0.00(+0.20%)
Oct 17, 2011 2.075 2.141 2.038 2.055 561,384 -0.01(-0.40%)
Oct 14, 2011 2.071 2.087 2.051 2.063 321,521 +0.01(+0.60%)
Oct 13, 2011 2.047 2.063 2.041 2.051 184,339 +0.00(+0.00%)
Oct 12, 2011 2.083 2.083 2.051 2.051 313,005 -0.02(-0.99%)
Oct 11, 2011 2.055 2.071 2.051 2.071 274,185 +0.00(+0.00%)
Oct 10, 2011 2.043 2.071 2.043 2.071 500,502 +0.02(+1.20%)
Oct 07, 2011 2.026 2.047 2.014 2.047 284,799 +0.04(+1.83%)
Oct 06, 2011 2.010 2.022 2.002 2.010 340,713 +0.02(+1.03%)
Oct 05, 2011 1.989 2.006 1.969 1.989 478,541 +0.01(+0.62%)
Oct 04, 2011 1.985 1.985 1.936 1.977 750,773 -0.02(-1.02%)
Oct 03, 2011 2.059 2.059 1.994 1.998 758,622 -0.07(-3.17%)
Sep 30, 2011 2.067 2.071 2.051 2.063 399,049 -0.00(-0.20%)
Sep 29, 2011 2.104 2.104 2.067 2.067 307,940 -0.00(-0.20%)
Sep 28, 2011 2.132 2.132 2.071 2.071 432,877 -0.06(-2.69%)
Sep 27, 2011 2.108 2.128 2.100 2.128 473,300 +0.04(+1.96%)
Sep 26, 2011 2.112 2.112 2.065 2.087 450,057 -0.02(-0.78%)
Sep 23, 2011 2.145 2.145 2.079 2.104 498,272 -0.04(-2.09%)
Sep 22, 2011 2.149 2.149 2.128 2.149 472,590 -0.01(-0.57%)
Sep 21, 2011 2.165 2.169 2.153 2.161 330,272 -0.00(-0.02%)
Sep 20, 2011 2.170 2.170 2.141 2.161 354,471 +0.00(+0.00%)
Sep 19, 2011 2.133 2.161 2.105 2.161 251,067 +0.02(+0.95%)
Sep 16, 2011 2.165 2.170 2.141 2.141 375,250 -0.03(-1.31%)
Sep 15, 2011 2.190 2.194 2.157 2.170 349,322 -0.02(-1.11%)
Sep 14, 2011 2.170 2.206 2.170 2.194 271,637 +0.02(+0.93%)
Sep 13, 2011 2.194 2.194 2.157 2.174 269,493 -0.01(-0.37%)
Sep 12, 2011 2.210 2.210 2.165 2.182 222,828 -0.02(-0.92%)
Sep 09, 2011 2.202 2.213 2.186 2.202 336,154 -0.01(-0.37%)
Sep 08, 2011 2.263 2.263 2.210 2.210 262,254 -0.05(-2.33%)
Sep 07, 2011 2.218 2.263 2.210 2.263 455,222 +0.07(+2.96%)
Sep 06, 2011 2.149 2.206 2.149 2.198 517,043 +0.02(+0.74%)
Sep 02, 2011 2.251 2.259 2.178 2.182 852,767 -0.09(-3.94%)
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.