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%)
Official Closing Price Updated: 4:10 PM 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 (%)
Aug 31, 2018 2.937 2.937 2.937 0 -0.01(-0.43%)
Aug 30, 2018 2.930 2.949 2.924 2.949 81,708 +0.02(+0.66%)
Aug 29, 2018 2.937 2.943 2.930 2.930 144,747 -0.01(-0.22%)
Aug 28, 2018 2.949 2.962 2.937 2.937 111,027 -0.02(-0.65%)
Aug 27, 2018 2.956 2.962 2.949 2.956 124,965 +0.00(+0.00%)
Aug 24, 2018 2.956 2.956 2.943 2.956 88,589 +0.02(+0.65%)
Aug 23, 2018 2.956 2.956 2.937 2.937 105,784 -0.01(-0.39%)
Aug 22, 2018 2.935 2.948 2.935 2.948 71,873 +0.01(+0.43%)
Aug 21, 2018 2.948 2.948 2.935 2.935 62,060 -0.01(-0.43%)
Aug 20, 2018 2.948 2.948 2.942 2.948 86,371 +0.01(+0.22%)
Aug 17, 2018 2.961 2.967 2.942 2.942 67,230 -0.01(-0.43%)
Aug 16, 2018 2.974 2.974 2.948 2.954 31,195 +0.00(+0.00%)
Aug 15, 2018 2.986 2.986 2.954 2.954 82,182 -0.01(-0.22%)
Aug 14, 2018 2.961 2.974 2.961 2.961 97,005 +0.00(+0.00%)
Aug 13, 2018 2.967 2.980 2.955 2.961 74,301 +0.00(+0.00%)
Aug 10, 2018 2.967 2.974 2.948 2.961 60,021 +0.00(+0.00%)
Aug 09, 2018 2.967 2.980 2.954 2.961 78,867 -0.01(-0.43%)
Aug 08, 2018 2.967 2.980 2.954 2.974 92,315 -0.01(-0.21%)
Aug 07, 2018 2.961 2.984 2.955 2.980 197,924 +0.02(+0.65%)
Aug 06, 2018 2.942 2.961 2.940 2.961 129,154 +0.02(+0.65%)
Aug 03, 2018 2.935 2.954 2.935 2.942 192,131 +0.01(+0.44%)
Aug 02, 2018 2.923 2.942 2.923 2.929 129,135 +0.00(+0.00%)
Aug 01, 2018 2.961 2.961 2.923 2.929 131,004 -0.03(-0.86%)
Jul 31, 2018 2.923 2.954 2.923 2.954 147,317 +0.04(+1.31%)
Jul 30, 2018 2.916 2.948 2.916 2.916 152,448 +0.00(+0.00%)
Jul 27, 2018 2.923 2.961 2.916 2.916 172,698 +0.00(+0.00%)
Jul 26, 2018 2.935 2.948 2.916 2.916 159,506 -0.03(-1.08%)
Jul 25, 2018 2.916 2.961 2.916 2.948 167,003 -0.01(-0.22%)
Jul 24, 2018 2.961 2.961 2.948 2.954 90,213 +0.00(+0.00%)
Jul 23, 2018 2.961 2.961 2.942 2.954 82,534 -0.01(-0.17%)
Jul 20, 2018 2.940 2.960 2.936 2.960 378,695 +0.02(+0.65%)
Jul 19, 2018 2.934 2.947 2.934 2.940 228,097 +0.01(+0.22%)
Jul 18, 2018 2.934 2.940 2.928 2.934 123,111 +0.00(+0.00%)
Jul 17, 2018 2.921 2.934 2.909 2.934 316,684 +0.03(+1.09%)
Jul 16, 2018 2.890 2.909 2.890 2.902 337,660 +0.00(+0.00%)
Jul 13, 2018 2.896 2.902 2.892 2.902 413,772 +0.01(+0.22%)
Jul 12, 2018 2.915 2.915 2.890 2.896 258,519 -0.01(-0.44%)
Jul 11, 2018 2.902 2.915 2.896 2.909 206,933 +0.01(+0.22%)
Jul 10, 2018 2.890 2.902 2.890 2.902 157,496 +0.01(+0.44%)
Jul 09, 2018 2.896 2.896 2.883 2.890 315,307 -0.01(-0.44%)
Jul 06, 2018 2.915 2.915 2.890 2.902 270,949 -0.01(-0.22%)
Jul 05, 2018 2.928 2.928 2.909 2.909 142,915 -0.01(-0.22%)
Jul 03, 2018 2.915 2.915 2.915 0 +0.01(+0.22%)
Jul 02, 2018 2.966 2.971 2.909 2.909 222,214 -0.06(-1.93%)
Jun 29, 2018 2.960 2.972 2.954 2.966 175,498 +0.01(+0.21%)
Jun 28, 2018 2.940 2.960 2.930 2.960 155,912 +0.03(+0.87%)
Jun 27, 2018 2.953 2.953 2.928 2.934 151,853 -0.01(-0.43%)
Jun 26, 2018 2.934 2.947 2.927 2.947 155,334 +0.02(+0.65%)
Jun 25, 2018 2.940 2.940 2.928 2.928 95,622 -0.01(-0.43%)
Jun 22, 2018 2.921 2.940 2.921 2.940 99,538 +0.03(+1.09%)
Jun 21, 2018 2.928 2.940 2.909 2.909 103,836 -0.02(-0.61%)
Jun 20, 2018 2.914 2.939 2.914 2.927 149,222 +0.02(+0.65%)
Jun 19, 2018 2.908 2.927 2.908 2.908 154,413 -0.01(-0.22%)
Jun 18, 2018 2.964 2.964 2.914 2.914 263,661 -0.06(-1.91%)
Jun 15, 2018 2.971 2.927 2.971 145,150 +0.04(+1.51%)
Jun 14, 2018 2.933 2.952 2.927 2.927 107,178 -0.01(-0.22%)
Jun 13, 2018 2.939 2.952 2.933 2.933 224,838 -0.03(-0.85%)
Jun 12, 2018 2.945 2.958 2.945 2.958 172,384 +0.01(+0.43%)
Jun 11, 2018 2.945 2.958 2.945 2.945 251,933 +0.00(+0.00%)
Jun 08, 2018 2.971 2.977 2.945 2.945 94,028 -0.02(-0.64%)
Jun 07, 2018 2.958 2.964 2.958 2.964 110,932 +0.01(+0.43%)
Jun 06, 2018 2.983 2.952 2.952 147,915 -0.03(-1.06%)
Jun 05, 2018 2.983 3.003 2.977 2.983 134,053 +0.00(+0.00%)
Jun 04, 2018 2.964 2.983 2.964 2.983 106,001 +0.02(+0.64%)
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.