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 (%)
Jul 31, 2012 2.240 2.253 2.240 2.240 234,800 +0.00(+0.00%)
Jul 30, 2012 2.253 2.262 2.240 2.240 329,928 -0.02(-0.96%)
Jul 27, 2012 2.253 2.266 2.236 2.262 465,703 +0.02(+0.97%)
Jul 26, 2012 2.257 2.257 2.240 2.240 338,736 -0.02(-0.77%)
Jul 25, 2012 2.244 2.257 2.240 2.257 401,001 +0.01(+0.38%)
Jul 24, 2012 2.249 2.253 2.236 2.249 445,119 +0.00(+0.19%)
Jul 23, 2012 2.240 2.244 2.231 2.244 264,550 +0.00(+0.19%)
Jul 20, 2012 2.240 2.240 2.227 2.240 244,059 +0.01(+0.31%)
Jul 19, 2012 2.237 2.246 2.220 2.233 522,297 +0.00(+0.00%)
Jul 18, 2012 2.220 2.237 2.220 2.233 459,951 +0.01(+0.58%)
Jul 17, 2012 2.237 2.237 2.220 2.220 476,087 -0.02(-0.77%)
Jul 16, 2012 2.220 2.237 2.216 2.237 389,665 +0.02(+0.78%)
Jul 13, 2012 2.207 2.220 2.203 2.220 501,691 +0.01(+0.58%)
Jul 12, 2012 2.207 2.212 2.199 2.207 485,340 -0.00(-0.19%)
Jul 11, 2012 2.207 2.212 2.199 2.212 312,326 +0.01(+0.59%)
Jul 10, 2012 2.216 2.216 2.194 2.199 324,386 -0.02(-0.78%)
Jul 09, 2012 2.207 2.216 2.199 2.216 322,436 +0.01(+0.39%)
Jul 06, 2012 2.186 2.207 2.186 2.207 373,138 +0.00(+0.20%)
Jul 05, 2012 2.177 2.203 2.177 2.203 291,176 +0.01(+0.59%)
Jul 03, 2012 2.181 2.194 2.181 2.190 207,945 +0.02(+0.79%)
Jul 02, 2012 2.194 2.198 2.164 2.173 337,960 -0.03(-1.37%)
Jun 29, 2012 2.181 2.203 2.173 2.203 433,174 +0.03(+1.59%)
Jun 28, 2012 2.190 2.194 2.169 2.169 381,449 -0.04(-1.75%)
Jun 27, 2012 2.156 2.207 2.156 2.207 1,087,363 +0.05(+2.40%)
Jun 26, 2012 2.134 2.164 2.134 2.156 602,195 +0.01(+0.60%)
Jun 25, 2012 2.138 2.143 2.130 2.143 489,063 +0.00(+0.00%)
Jun 22, 2012 2.143 2.160 2.134 2.143 346,471 +0.00(+0.00%)
Jun 21, 2012 2.147 2.156 2.143 2.143 430,350 -0.01(-0.40%)
Jun 20, 2012 2.147 2.156 2.143 2.151 464,627 +0.00(+0.18%)
Jun 19, 2012 2.143 2.147 2.139 2.147 389,197 +0.01(+0.40%)
Jun 18, 2012 2.135 2.139 2.122 2.139 390,412 +0.00(+0.20%)
Jun 15, 2012 2.143 2.152 2.130 2.135 393,215 -0.01(-0.60%)
Jun 14, 2012 2.152 2.156 2.143 2.147 443,713 -0.01(-0.59%)
Jun 13, 2012 2.147 2.160 2.143 2.160 394,456 +0.00(+0.20%)
Jun 12, 2012 2.139 2.156 2.135 2.156 490,039 +0.02(+1.00%)
Jun 11, 2012 2.139 2.147 2.130 2.135 362,080 -0.00(-0.20%)
Jun 08, 2012 2.117 2.139 2.117 2.139 648,879 +0.01(+0.60%)
Jun 07, 2012 2.122 2.130 2.113 2.126 389,842 +0.00(+0.20%)
Jun 06, 2012 2.117 2.130 2.109 2.122 397,194 +0.01(+0.41%)
Jun 05, 2012 2.100 2.117 2.092 2.113 440,597 +0.02(+0.82%)
Jun 04, 2012 2.130 2.130 2.096 2.096 477,374 -0.03(-1.61%)
Jun 01, 2012 2.122 2.130 2.117 2.130 484,052 +0.00(+0.20%)
May 31, 2012 2.126 2.143 2.122 2.126 429,744 +0.00(+0.00%)
May 30, 2012 2.143 2.143 2.126 2.126 313,383 -0.01(-0.30%)
May 29, 2012 2.147 2.147 2.130 2.132 388,930 +0.00(+0.10%)
May 25, 2012 2.143 2.156 2.130 2.130 263,526 -0.03(-1.19%)
May 24, 2012 2.143 2.156 2.130 2.156 244,644 +0.01(+0.40%)
May 23, 2012 2.126 2.147 2.126 2.147 262,429 +0.02(+1.01%)
May 22, 2012 2.109 2.139 2.109 2.126 240,242 +0.01(+0.59%)
May 21, 2012 2.097 2.122 2.097 2.114 292,765 +0.01(+0.40%)
May 18, 2012 2.114 2.114 1.939 2.105 702,942 -0.01(-0.60%)
May 17, 2012 2.139 2.148 2.118 2.118 591,321 -0.03(-1.39%)
May 16, 2012 2.139 2.156 2.139 2.148 261,872 +0.00(+0.20%)
May 15, 2012 2.148 2.152 2.143 2.143 234,126 +0.00(+0.00%)
May 14, 2012 2.152 2.160 2.143 2.143 465,486 -0.03(-1.18%)
May 11, 2012 2.152 2.169 2.148 2.169 254,999 +0.01(+0.59%)
May 10, 2012 2.156 2.169 2.156 2.156 321,024 +0.00(+0.00%)
May 09, 2012 2.160 2.165 2.143 2.156 339,021 -0.01(-0.39%)
May 08, 2012 2.160 2.165 2.156 2.165 356,076 +0.00(+0.20%)
May 07, 2012 2.160 2.169 2.160 2.160 527,366 +0.00(+0.00%)
May 04, 2012 2.165 2.177 2.160 2.160 353,445 -0.01(-0.59%)
May 03, 2012 2.165 2.182 2.165 2.173 357,240 +0.01(+0.39%)
May 02, 2012 2.169 2.173 2.165 2.165 153,903 -0.01(-0.59%)
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.