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 (%)
Sep 30, 2008 1.813 1.991 1.813 1.886 1,873,967 +0.07(+3.85%)
Sep 29, 2008 1.862 1.872 1.127 1.816 753,412 -0.08(-4.42%)
Sep 26, 2008 1.851 1.900 1.848 1.900 0 +0.03(+1.69%)
Sep 25, 2008 1.865 1.872 1.799 1.869 1,160,367 -0.02(-0.93%)
Sep 24, 2008 1.816 1.918 1.816 1.886 1,644,917 +0.06(+3.06%)
Sep 23, 2008 1.778 1.830 1.764 1.830 1,119,268 +0.03(+1.44%)
Sep 22, 2008 1.771 1.834 1.762 1.805 1,506,954 -0.03(-1.55%)
Sep 19, 2008 1.701 1.862 1.698 1.833 0 +0.14(+7.98%)
Sep 18, 2008 1.610 1.697 1.596 1.697 2,440,643 +0.01(+0.62%)
Sep 17, 2008 1.708 1.725 1.655 1.687 2,897,692 -0.07(-3.98%)
Sep 16, 2008 1.753 1.785 1.708 1.757 3,562,026 -0.04(-2.04%)
Sep 15, 2008 1.848 1.862 1.785 1.794 3,178,295 -0.10(-5.28%)
Sep 12, 2008 1.872 1.907 1.851 1.893 0 -0.02(-0.92%)
Sep 11, 2008 1.837 1.939 1.767 1.911 3,442,318 +0.01(+0.74%)
Sep 10, 2008 1.827 1.925 1.771 1.897 3,774,853 -0.07(-3.54%)
Sep 09, 2008 2.047 2.054 1.865 1.967 4,532,477 -0.08(-4.11%)
Sep 08, 2008 2.082 2.093 2.051 2.051 412,189 +0.00(+0.17%)
Sep 05, 2008 2.065 2.093 2.047 2.047 0 -0.00(-0.17%)
Sep 04, 2008 2.079 2.082 2.044 2.051 516,591 -0.01(-0.68%)
Sep 03, 2008 2.054 2.072 2.054 2.065 330,731 +0.01(+0.34%)
Sep 02, 2008 2.058 2.065 2.044 2.058 404,831 +0.00(+0.17%)
Aug 29, 2008 2.026 2.057 2.026 2.054 0 +0.02(+1.21%)
Aug 28, 2008 2.058 2.058 2.016 2.030 311,393 +0.00(+0.00%)
Aug 27, 2008 2.012 2.075 2.012 2.030 839,870 +0.00(+0.17%)
Aug 26, 2008 2.019 2.044 2.019 2.026 636,882 +0.00(+0.17%)
Aug 25, 2008 1.991 2.026 1.991 2.023 615,949 +0.02(+1.05%)
Aug 22, 2008 1.995 2.012 1.988 2.002 0 +0.00(+0.00%)
Aug 21, 2008 2.016 2.016 1.963 2.002 519,711 -0.01(-0.69%)
Aug 20, 2008 2.023 2.030 2.005 2.016 264,545 -0.00(-0.17%)
Aug 19, 2008 2.051 2.051 2.005 2.019 370,407 +0.01(+0.35%)
Aug 18, 2008 2.033 2.044 2.012 2.012 384,128 -0.02(-1.03%)
Aug 15, 2008 2.061 2.065 2.033 2.033 0 -0.02(-1.19%)
Aug 14, 2008 2.082 2.082 2.058 2.058 349,760 -0.01(-0.68%)
Aug 13, 2008 2.093 2.096 2.072 2.072 233,964 -0.02(-0.84%)
Aug 12, 2008 2.089 2.103 2.089 2.089 244,899 +0.00(+0.17%)
Aug 11, 2008 2.086 2.110 2.082 2.086 311,533 +0.00(+0.17%)
Aug 08, 2008 2.075 2.100 2.075 2.082 224,278 +0.00(+0.17%)
Aug 07, 2008 2.086 2.103 2.079 2.079 405,897 -0.01(-0.50%)
Aug 06, 2008 2.110 2.110 2.086 2.089 252,799 -0.00(-0.17%)
Aug 05, 2008 2.107 2.114 2.093 2.093 350,741 -0.01(-0.66%)
Aug 04, 2008 2.103 2.131 2.086 2.107 521,165 +0.00(+0.00%)
Aug 01, 2008 2.117 2.128 2.103 2.107 388,565 +0.00(+0.00%)
Jul 31, 2008 2.114 2.117 2.094 2.107 391,568 +0.01(+0.67%)
Jul 30, 2008 2.103 2.110 2.089 2.093 370,019 +0.01(+0.34%)
Jul 29, 2008 2.086 2.107 2.075 2.086 420,418 +0.01(+0.68%)
Jul 28, 2008 2.079 2.089 2.072 2.072 323,791 +0.01(+0.34%)
Jul 25, 2008 2.079 2.093 2.065 2.065 495,564 -0.01(-0.67%)
Jul 24, 2008 2.086 2.110 2.079 2.079 194,877 +0.00(+0.00%)
Jul 23, 2008 2.086 2.100 2.068 2.079 312,933 -0.02(-1.00%)
Jul 22, 2008 2.100 2.100 2.075 2.100 317,176 +0.01(+0.50%)
Jul 21, 2008 2.135 2.135 2.086 2.089 286,806 -0.02(-0.83%)
Jul 18, 2008 2.117 2.117 2.100 2.107 316,462 +0.01(+0.67%)
Jul 17, 2008 2.058 2.096 2.058 2.093 243,799 +0.03(+1.36%)
Jul 16, 2008 2.023 2.065 2.023 2.065 311,653 +0.01(+0.68%)
Jul 15, 2008 2.082 2.082 2.041 2.051 641,119 -0.03(-1.51%)
Jul 14, 2008 2.110 2.135 2.082 2.082 495,564 -0.02(-1.00%)
Jul 11, 2008 2.135 2.138 2.103 2.103 308,236 -0.02(-0.99%)
Jul 10, 2008 2.138 2.142 2.114 2.124 317,259 +0.00(+0.17%)
Jul 09, 2008 2.103 2.142 2.100 2.121 381,208 +0.02(+0.83%)
Jul 08, 2008 2.082 2.149 2.082 2.103 386,502 +0.01(+0.50%)
Jul 07, 2008 2.131 2.131 2.079 2.093 415,023 -0.02(-0.99%)
Jul 04, 2008 2.149 2.149 2.110 2.114 237,450 +0.00(+0.00%)
Jul 03, 2008 2.149 2.149 2.110 2.114 237,450 -0.00(-0.22%)
Jul 02, 2008 2.142 2.145 2.117 2.119 210,860 -0.01(-0.28%)
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.