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, 2017 2.850 2.850 2.823 2.832 362,743 -0.01(-0.21%)
Jul 28, 2017 2.844 2.850 2.826 2.838 384,229 -0.01(-0.42%)
Jul 27, 2017 2.850 2.862 2.850 2.850 288,537 +0.01(+0.21%)
Jul 26, 2017 2.844 2.862 2.838 2.844 277,800 +0.00(+0.00%)
Jul 25, 2017 2.850 2.856 2.842 2.844 138,304 -0.01(-0.21%)
Jul 24, 2017 2.850 2.850 2.826 2.850 206,134 +0.01(+0.21%)
Jul 21, 2017 2.838 2.844 2.832 2.844 118,531 +0.02(+0.64%)
Jul 20, 2017 2.832 2.844 2.820 2.826 225,240 -0.00(-0.08%)
Jul 19, 2017 2.846 2.846 2.816 2.828 174,965 -0.01(-0.42%)
Jul 18, 2017 2.846 2.846 2.818 2.840 279,859 +0.00(+0.00%)
Jul 17, 2017 2.840 2.840 2.816 2.840 386,774 +0.02(+0.63%)
Jul 14, 2017 2.840 2.840 2.816 2.822 220,882 -0.01(-0.42%)
Jul 13, 2017 2.804 2.834 2.800 2.834 248,164 +0.04(+1.49%)
Jul 12, 2017 2.852 2.852 2.786 2.792 552,361 -0.04(-1.26%)
Jul 11, 2017 2.876 2.876 2.816 2.828 246,333 -0.05(-1.66%)
Jul 10, 2017 2.852 2.876 2.828 2.876 251,313 +0.03(+1.05%)
Jul 07, 2017 2.840 2.846 2.831 2.846 114,934 +0.01(+0.42%)
Jul 06, 2017 2.840 2.840 2.816 2.834 119,602 -0.01(-0.21%)
Jul 05, 2017 2.834 2.840 2.815 2.840 119,557 +0.01(+0.42%)
Jul 03, 2017 2.816 2.828 2.798 2.828 142,787 +0.04(+1.50%)
Jun 30, 2017 2.810 2.822 2.780 2.786 342,520 -0.01(-0.21%)
Jun 29, 2017 2.810 2.822 2.769 2.792 246,561 -0.03(-1.05%)
Jun 28, 2017 2.792 2.822 2.779 2.822 243,175 +0.05(+1.72%)
Jun 27, 2017 2.810 2.810 2.769 2.774 345,800 -0.02(-0.64%)
Jun 26, 2017 2.828 2.840 2.789 2.792 477,173 -0.02(-0.61%)
Jun 23, 2017 2.810 2.810 2.786 2.809 184,987 +0.01(+0.40%)
Jun 22, 2017 2.840 2.852 2.792 2.798 417,368 -0.03(-1.05%)
Jun 21, 2017 2.858 2.870 2.834 2.828 376,426 -0.06(-1.94%)
Jun 20, 2017 2.884 2.884 2.854 2.884 342,636 +0.01(+0.21%)
Jun 19, 2017 2.860 2.878 2.854 2.878 236,988 +0.02(+0.83%)
Jun 16, 2017 2.831 2.854 2.831 2.854 259,401 +0.02(+0.84%)
Jun 15, 2017 2.848 2.848 2.825 2.831 153,491 -0.02(-0.62%)
Jun 14, 2017 2.825 2.854 2.825 2.848 103,321 +0.02(+0.84%)
Jun 13, 2017 2.854 2.860 2.809 2.825 229,850 -0.03(-1.04%)
Jun 12, 2017 2.854 2.860 2.831 2.854 165,953 +0.00(+0.00%)
Jun 09, 2017 2.837 2.854 2.829 2.854 70,795 +0.03(+1.15%)
Jun 08, 2017 2.831 2.837 2.819 2.822 91,538 -0.01(-0.52%)
Jun 07, 2017 2.831 2.837 2.825 2.837 83,748 +0.01(+0.21%)
Jun 06, 2017 2.825 2.831 2.814 2.831 70,947 +0.01(+0.21%)
Jun 05, 2017 2.801 2.831 2.800 2.825 191,043 +0.02(+0.63%)
Jun 02, 2017 2.807 2.819 2.789 2.807 245,890 +0.01(+0.21%)
Jun 01, 2017 2.813 2.820 2.795 2.801 105,200 -0.01(-0.42%)
May 31, 2017 2.795 2.813 2.795 2.813 188,121 +0.02(+0.85%)
May 30, 2017 2.807 2.813 2.789 2.789 111,799 -0.02(-0.84%)
May 26, 2017 2.789 2.819 2.777 2.813 233,754 +0.01(+0.42%)
May 25, 2017 2.807 2.819 2.789 2.801 162,692 +0.00(+0.00%)
May 24, 2017 2.843 2.843 2.795 2.801 242,680 -0.02(-0.84%)
May 23, 2017 2.825 2.843 2.807 2.825 165,573 +0.01(+0.42%)
May 22, 2017 2.831 2.835 2.807 2.813 95,636 +0.00(+0.13%)
May 19, 2017 2.845 2.851 2.809 2.809 141,333 -0.02(-0.83%)
May 18, 2017 2.815 2.839 2.804 2.833 90,591 +0.01(+0.42%)
May 17, 2017 2.827 2.857 2.815 2.821 418,748 -0.02(-0.83%)
May 16, 2017 2.845 2.851 2.839 2.845 324,888 -0.01(-0.21%)
May 15, 2017 2.804 2.851 2.804 2.851 136,467 +0.05(+1.68%)
May 12, 2017 2.804 2.815 2.798 2.804 122,100 +0.01(+0.21%)
May 11, 2017 2.804 2.804 2.792 2.798 94,484 +0.00(+0.00%)
May 10, 2017 2.809 2.809 2.798 2.798 99,408 -0.01(-0.42%)
May 09, 2017 2.821 2.838 2.809 2.809 106,242 -0.01(-0.42%)
May 08, 2017 2.833 2.833 2.821 2.821 90,778 -0.01(-0.21%)
May 05, 2017 2.833 2.845 2.827 2.827 109,420 -0.02(-0.62%)
May 04, 2017 2.827 2.851 2.821 2.845 154,329 +0.01(+0.21%)
May 03, 2017 2.815 2.839 2.815 2.839 191,439 +0.02(+0.84%)
May 02, 2017 2.827 2.833 2.815 2.815 197,660 -0.01(-0.42%)
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.