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 (%)
Jul 31, 2009 1.883 1.939 1.883 1.939 788,415 +0.06(+3.17%)
Jul 30, 2009 1.806 1.936 1.799 1.880 396,319 -0.03(-1.65%)
Jul 29, 2009 1.932 1.943 1.894 1.911 480,126 -0.02(-1.27%)
Jul 28, 2009 1.918 1.936 1.897 1.936 435,100 +0.01(+0.55%)
Jul 27, 2009 1.953 1.957 1.918 1.925 416,609 -0.02(-1.26%)
Jul 24, 2009 1.901 1.950 1.890 1.950 3,862 +0.05(+2.58%)
Jul 23, 2009 1.890 1.908 1.855 1.901 578,239 +0.03(+1.50%)
Jul 22, 2009 1.873 1.890 1.867 1.873 310,540 -0.01(-0.37%)
Jul 21, 2009 1.939 1.939 1.806 1.880 885,542 -0.05(-2.72%)
Jul 20, 2009 1.915 1.932 1.908 1.932 378,785 +0.01(+0.73%)
Jul 17, 2009 1.876 1.925 1.866 1.918 445,065 +0.05(+2.43%)
Jul 16, 2009 1.845 1.876 1.833 1.873 403,115 +0.05(+2.49%)
Jul 15, 2009 1.841 1.883 1.827 1.827 445,922 -0.02(-0.95%)
Jul 14, 2009 1.834 1.866 1.824 1.845 590,287 +0.02(+1.15%)
Jul 13, 2009 1.799 1.841 1.792 1.824 434,920 +0.03(+1.56%)
Jul 10, 2009 1.792 1.803 1.782 1.796 290,818 +0.01(+0.39%)
Jul 09, 2009 1.796 1.799 1.785 1.789 243,131 -0.01(-0.58%)
Jul 08, 2009 1.799 1.803 1.768 1.799 339,301 -0.01(-0.58%)
Jul 07, 2009 1.785 1.813 1.778 1.810 312,168 +0.02(+1.37%)
Jul 06, 2009 1.782 1.813 1.771 1.785 379,822 -0.02(-0.97%)
Jul 02, 2009 1.789 1.876 1.782 1.803 353,009 +0.01(+0.78%)
Jul 01, 2009 1.803 1.803 1.768 1.789 515,696 +0.02(+0.99%)
Jun 30, 2009 1.761 1.778 1.740 1.771 597,284 +0.00(+0.20%)
Jun 29, 2009 1.785 1.785 1.736 1.768 455,444 -0.02(-0.98%)
Jun 26, 2009 1.778 1.785 1.754 1.785 333,141 +0.01(+0.59%)
Jun 25, 2009 1.738 1.778 1.736 1.775 388,359 +0.05(+2.84%)
Jun 24, 2009 1.729 1.736 1.715 1.726 608,063 +0.03(+1.86%)
Jun 23, 2009 1.708 1.719 1.691 1.694 505,654 -0.02(-1.22%)
Jun 22, 2009 1.757 1.761 1.701 1.715 549,397 -0.05(-2.97%)
Jun 19, 2009 1.743 1.768 1.729 1.768 431,440 +0.02(+1.00%)
Jun 18, 2009 1.729 1.750 1.729 1.750 346,709 +0.02(+1.42%)
Jun 17, 2009 1.747 1.747 1.715 1.726 582,019 +0.01(+0.61%)
Jun 16, 2009 1.712 1.726 1.694 1.715 413,652 +0.01(+0.41%)
Jun 15, 2009 1.764 1.764 1.708 1.708 477,643 -0.03(-2.01%)
Jun 12, 2009 1.708 1.817 1.708 1.743 491,394 +0.02(+1.01%)
Jun 11, 2009 1.729 1.754 1.722 1.726 706,179 +0.00(+0.20%)
Jun 10, 2009 1.722 1.722 1.686 1.722 524,318 +0.01(+0.82%)
Jun 09, 2009 1.712 1.722 1.694 1.708 262,536 +0.00(+0.00%)
Jun 08, 2009 1.726 1.754 1.694 1.708 642,407 -0.05(-2.59%)
Jun 05, 2009 1.764 1.770 1.733 1.754 446,685 -0.01(-0.60%)
Jun 04, 2009 1.743 1.764 1.740 1.764 577,430 +0.01(+0.40%)
Jun 03, 2009 1.736 1.778 1.729 1.757 688,242 +0.00(+0.20%)
Jun 02, 2009 1.722 1.764 1.712 1.754 509,476 +0.04(+2.45%)
Jun 01, 2009 1.694 1.733 1.673 1.712 358,883 +0.05(+2.73%)
May 29, 2009 1.670 1.691 1.663 1.666 521,173 -0.00(-0.21%)
May 28, 2009 1.652 1.680 1.652 1.670 431,134 +0.01(+0.85%)
May 27, 2009 1.659 1.659 1.645 1.656 510,745 +0.00(+0.00%)
May 26, 2009 1.670 1.670 1.638 1.656 531,161 -0.00(-0.21%)
May 22, 2009 1.656 1.670 1.614 1.659 573,333 -0.02(-1.04%)
May 21, 2009 1.621 1.677 1.610 1.677 529,981 +0.04(+2.35%)
May 20, 2009 1.607 1.645 1.607 1.638 667,855 +0.01(+0.86%)
May 19, 2009 1.628 1.638 1.610 1.624 801,174 -0.00(-0.21%)
May 18, 2009 1.589 1.635 1.582 1.628 776,241 +0.04(+2.65%)
May 15, 2009 1.610 1.614 1.569 1.586 505,734 -0.02(-1.52%)
May 14, 2009 1.659 1.698 1.586 1.610 997,511 +0.02(+1.10%)
May 13, 2009 1.614 1.645 1.586 1.593 426,700 -0.03(-1.94%)
May 12, 2009 1.600 1.638 1.582 1.624 576,822 +0.01(+0.87%)
May 11, 2009 1.582 1.610 1.568 1.610 686,294 +0.01(+0.88%)
May 08, 2009 1.582 1.596 1.572 1.596 511,582 +0.02(+1.56%)
May 07, 2009 1.568 1.593 1.554 1.572 682,706 +0.00(+0.00%)
May 06, 2009 1.579 1.579 1.547 1.572 530,255 +0.00(+0.22%)
May 05, 2009 1.568 1.572 1.554 1.568 458,270 +0.01(+0.45%)
May 04, 2009 1.558 1.575 1.558 1.561 633,613 +0.02(+1.36%)
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.