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%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Feb 29, 2008 2.181 2.202 2.174 2.174 202,990 -0.01(-0.48%)
Feb 28, 2008 2.195 2.198 2.177 2.184 112,820 -0.01(-0.32%)
Feb 27, 2008 2.163 2.202 2.156 2.191 407,124 +0.03(+1.46%)
Feb 26, 2008 2.142 2.160 2.142 2.160 478,955 +0.02(+0.98%)
Feb 25, 2008 2.121 2.146 2.121 2.139 369,108 +0.02(+0.99%)
Feb 22, 2008 2.121 2.128 2.115 2.118 363,497 +0.00(+0.17%)
Feb 21, 2008 2.114 2.135 2.111 2.114 482,163 +0.01(+0.33%)
Feb 20, 2008 2.135 2.135 2.107 2.107 464,095 -0.02(-0.99%)
Feb 19, 2008 2.118 2.149 2.118 2.128 438,708 +0.01(+0.33%)
Feb 18, 2008 2.100 2.145 2.100 2.121 0 +0.00(+0.00%)
Feb 15, 2008 2.100 2.145 2.100 2.121 447,451 +0.02(+0.83%)
Feb 14, 2008 2.142 2.150 2.100 2.104 460,387 -0.03(-1.48%)
Feb 13, 2008 2.163 2.167 2.132 2.135 308,843 -0.02(-0.81%)
Feb 12, 2008 2.163 2.170 2.149 2.153 389,470 -0.01(-0.49%)
Feb 11, 2008 2.181 2.191 2.163 2.163 500,028 -0.03(-1.28%)
Feb 08, 2008 2.177 2.191 2.174 2.191 338,433 +0.02(+0.81%)
Feb 07, 2008 2.177 2.191 2.174 2.174 423,892 -0.01(-0.64%)
Feb 06, 2008 2.191 2.201 2.181 2.188 544,063 -0.00(-0.16%)
Feb 05, 2008 2.205 2.216 2.188 2.191 400,650 +0.01(+0.48%)
Feb 04, 2008 2.240 2.244 2.181 2.181 937,957 -0.05(-2.35%)
Feb 01, 2008 2.244 2.247 2.230 2.233 310,751 -0.00(-0.16%)
Jan 31, 2008 2.223 2.247 2.223 2.237 441,979 +0.00(+0.16%)
Jan 30, 2008 2.233 2.237 2.226 2.233 459,693 +0.00(+0.00%)
Jan 29, 2008 2.240 2.240 2.216 2.233 887,673 +0.01(+0.47%)
Jan 28, 2008 2.223 2.240 2.212 2.223 450,836 -0.01(-0.47%)
Jan 25, 2008 2.223 2.233 2.188 2.233 264,273 +0.02(+1.11%)
Jan 24, 2008 2.174 2.209 2.174 2.209 354,669 +0.02(+0.96%)
Jan 23, 2008 2.170 2.193 2.168 2.188 310,043 +0.01(+0.32%)
Jan 22, 2008 2.170 2.188 2.156 2.181 415,841 -0.02(-0.95%)
Jan 21, 2008 2.240 2.247 2.198 2.202 0 +0.00(+0.00%)
Jan 18, 2008 2.240 2.247 2.198 2.202 388,296 -0.04(-1.72%)
Jan 17, 2008 2.247 2.251 2.240 2.240 252,925 +0.00(+0.16%)
Jan 16, 2008 2.244 2.275 2.237 2.237 302,271 -0.00(-0.16%)
Jan 15, 2008 2.237 2.251 2.237 2.240 510,688 -0.01(-0.31%)
Jan 14, 2008 2.237 2.254 2.237 2.247 257,702 +0.00(+0.16%)
Jan 11, 2008 2.212 2.244 2.212 2.244 407,104 +0.03(+1.58%)
Jan 10, 2008 2.223 2.223 2.209 2.209 483,977 -0.01(-0.47%)
Jan 09, 2008 2.219 2.226 2.219 2.219 233,763 -0.00(-0.16%)
Jan 08, 2008 2.226 2.237 2.223 2.223 506,548 -0.00(-0.16%)
Jan 07, 2008 2.237 2.247 2.226 2.226 352,872 -0.02(-0.78%)
Jan 04, 2008 2.247 2.251 2.233 2.244 276,838 -0.01(-0.62%)
Jan 03, 2008 2.230 2.268 2.226 2.258 344,841 +0.03(+1.26%)
Jan 02, 2008 2.240 2.247 2.216 2.230 287,201 +0.02(+0.79%)
Jan 01, 2008 2.223 2.230 2.209 2.212 0 +0.00(+0.00%)
Dec 31, 2007 2.223 2.230 2.209 2.212 318,154 -0.00(-0.16%)
Dec 28, 2007 2.240 2.258 2.212 2.216 347,441 -0.00(-0.16%)
Dec 27, 2007 2.244 2.275 2.219 2.219 428,837 -0.03(-1.24%)
Dec 26, 2007 2.352 2.450 2.223 2.247 281,701 +0.01(+0.31%)
Dec 24, 2007 2.209 2.240 2.209 2.240 171,420 +0.03(+1.43%)
Dec 21, 2007 2.202 2.223 2.198 2.209 495,977 +0.01(+0.48%)
Dec 20, 2007 2.202 2.216 2.198 2.198 808,534 -0.01(-0.63%)
Dec 19, 2007 2.223 2.233 2.191 2.212 672,255 -0.01(-0.63%)
Dec 18, 2007 2.230 2.244 2.223 2.226 674,826 -0.01(-0.47%)
Dec 17, 2007 2.233 2.240 2.219 2.237 465,407 -0.00(-0.16%)
Dec 14, 2007 2.240 2.275 2.240 2.240 618,257 -0.02(-1.08%)
Dec 13, 2007 2.247 2.275 2.244 2.265 250,560 +0.01(+0.47%)
Dec 12, 2007 2.226 2.265 2.212 2.254 285,415 +0.00(+0.00%)
Dec 11, 2007 2.212 2.258 2.205 2.254 767,964 +0.04(+1.58%)
Dec 10, 2007 2.195 2.223 2.195 2.219 810,248 +0.02(+1.12%)
Dec 07, 2007 2.205 2.212 2.188 2.195 627,114 -0.01(-0.48%)
Dec 06, 2007 2.209 2.216 2.202 2.205 375,411 -0.01(-0.47%)
Dec 05, 2007 2.226 2.230 2.195 2.216 250,560 -0.00(-0.16%)
Dec 04, 2007 2.247 2.261 2.209 2.219 501,120 -0.01(-0.31%)
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.