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 (%)
Jun 30, 2020 3.009 3.061 3.009 3.017 374,123 -0.01(-0.49%)
Jun 29, 2020 3.039 3.046 2.981 3.032 485,501 -0.03(-0.97%)
Jun 26, 2020 3.150 3.150 3.039 3.061 930,879 -0.10(-3.27%)
Jun 25, 2020 3.165 3.216 3.142 3.165 191,304 -0.01(-0.47%)
Jun 24, 2020 3.202 3.205 3.179 3.179 98,286 -0.04(-1.38%)
Jun 23, 2020 3.216 3.231 3.187 3.224 151,791 +0.02(+0.69%)
Jun 22, 2020 3.238 3.238 3.180 3.202 130,545 -0.04(-1.13%)
Jun 19, 2020 3.202 3.246 3.202 3.238 109,897 +0.02(+0.68%)
Jun 18, 2020 3.165 3.216 3.158 3.216 128,181 +0.03(+0.92%)
Jun 17, 2020 3.209 3.216 3.180 3.187 120,289 -0.01(-0.23%)
Jun 16, 2020 3.260 3.275 3.194 3.194 184,926 -0.05(-1.58%)
Jun 15, 2020 3.253 3.288 3.216 3.246 110,261 -0.06(-1.78%)
Jun 12, 2020 3.297 3.326 3.282 3.304 52,157 +0.01(+0.45%)
Jun 11, 2020 3.268 3.290 3.253 3.290 212,621 -0.02(-0.67%)
Jun 10, 2020 3.297 3.312 3.290 3.312 65,504 +0.01(+0.45%)
Jun 09, 2020 3.275 3.297 3.253 3.297 86,252 +0.03(+0.90%)
Jun 08, 2020 3.260 3.282 3.260 3.268 160,370 +0.00(+0.00%)
Jun 05, 2020 3.238 3.282 3.238 3.268 125,830 +0.04(+1.14%)
Jun 04, 2020 3.238 3.246 3.187 3.231 193,956 -0.02(-0.68%)
Jun 03, 2020 3.238 3.260 3.238 3.253 260,809 -0.00(-0.11%)
Jun 02, 2020 3.224 3.268 3.224 3.257 96,900 +0.02(+0.57%)
Jun 01, 2020 3.224 3.260 3.202 3.238 142,275 +0.03(+0.92%)
May 29, 2020 3.180 3.209 3.180 3.209 94,100 +0.02(+0.69%)
May 28, 2020 3.150 3.195 3.136 3.187 140,282 +0.03(+0.93%)
May 27, 2020 3.158 3.158 3.121 3.158 100,074 +0.00(+0.00%)
May 26, 2020 3.158 3.158 3.121 3.158 103,397 +0.06(+1.90%)
May 22, 2020 3.077 3.136 3.062 3.099 78,984 +0.03(+0.96%)
May 21, 2020 3.055 3.091 3.051 3.069 119,864 -0.01(-0.24%)
May 20, 2020 3.040 3.084 3.040 3.077 116,470 +0.04(+1.44%)
May 19, 2020 3.018 3.052 3.004 3.033 144,419 +0.01(+0.48%)
May 18, 2020 2.997 3.042 2.997 3.018 217,266 +0.04(+1.22%)
May 15, 2020 2.989 3.026 2.982 2.982 405,705 -0.03(-0.97%)
May 14, 2020 3.033 3.038 2.997 3.011 195,621 -0.05(-1.67%)
May 13, 2020 3.128 3.128 3.040 3.062 123,107 -0.07(-2.26%)
May 12, 2020 3.223 3.232 3.121 3.133 147,932 -0.10(-3.21%)
May 11, 2020 3.230 3.237 3.215 3.237 89,843 -0.01(-0.22%)
May 08, 2020 3.252 3.266 3.239 3.244 238,101 +0.01(+0.45%)
May 07, 2020 3.186 3.244 3.186 3.230 152,756 +0.06(+1.84%)
May 06, 2020 3.157 3.193 3.157 3.172 149,131 +0.00(+0.00%)
May 05, 2020 3.128 3.193 3.128 3.172 318,488 +0.07(+2.11%)
May 04, 2020 3.077 3.128 3.072 3.106 122,476 +0.01(+0.24%)
May 01, 2020 3.062 3.099 3.044 3.099 194,760 +0.04(+1.19%)
Apr 30, 2020 3.062 3.077 3.026 3.062 501,490 -0.01(-0.47%)
Apr 29, 2020 3.062 3.106 3.048 3.077 438,790 +0.03(+0.96%)
Apr 28, 2020 3.040 3.077 3.033 3.048 186,089 +0.01(+0.24%)
Apr 27, 2020 3.055 3.059 3.029 3.040 213,986 -0.03(-0.95%)
Apr 24, 2020 3.011 3.070 2.997 3.070 105,060 +0.07(+2.43%)
Apr 23, 2020 3.018 3.033 2.967 2.997 165,609 -0.04(-1.44%)
Apr 22, 2020 2.961 3.055 2.961 3.040 187,367 +0.11(+3.70%)
Apr 21, 2020 2.975 2.990 2.903 2.932 245,460 -0.06(-1.94%)
Apr 20, 2020 3.077 3.084 2.975 2.990 239,514 -0.11(-3.50%)
Apr 17, 2020 3.113 3.113 3.069 3.098 395,638 +0.04(+1.18%)
Apr 16, 2020 3.113 3.113 3.033 3.062 352,365 -0.04(-1.40%)
Apr 15, 2020 3.033 3.127 2.997 3.106 276,054 +0.03(+0.94%)
Apr 14, 2020 3.033 3.098 3.033 3.077 154,185 +0.07(+2.41%)
Apr 13, 2020 3.011 3.011 2.968 3.004 366,088 -0.01(-0.24%)
Apr 09, 2020 2.968 3.134 2.968 3.011 362,622 +0.09(+2.97%)
Apr 08, 2020 2.939 2.968 2.903 2.925 289,580 -0.02(-0.74%)
Apr 07, 2020 2.867 2.968 2.861 2.946 586,065 +0.13(+4.63%)
Apr 06, 2020 2.707 2.917 2.707 2.816 672,963 +0.15(+5.71%)
Apr 03, 2020 2.693 2.715 2.620 2.664 655,207 -0.04(-1.60%)
Apr 02, 2020 2.707 2.787 2.693 2.707 321,415 +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.