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: 2:07 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 (%)
Oct 31, 2008 1.642 1.754 1.642 1.715 0 +0.02(+1.45%)
Oct 30, 2008 1.635 1.691 1.624 1.691 777,233 +0.05(+2.99%)
Oct 29, 2008 1.820 1.820 1.610 1.642 530,024 +0.01(+0.88%)
Oct 28, 2008 1.635 1.645 1.607 1.627 466,344 -0.01(-0.45%)
Oct 27, 2008 1.624 1.659 1.603 1.635 671,026 +0.04(+2.64%)
Oct 24, 2008 1.663 1.677 1.575 1.593 0 -0.08(-5.01%)
Oct 23, 2008 1.698 1.705 1.617 1.677 664,481 -0.03(-1.64%)
Oct 22, 2008 1.726 1.789 1.691 1.705 688,225 -0.01(-0.61%)
Oct 21, 2008 1.750 1.761 1.705 1.715 513,173 -0.03(-1.80%)
Oct 20, 2008 1.691 1.799 1.691 1.747 950,105 +0.04(+2.25%)
Oct 17, 2008 1.691 1.775 1.653 1.708 0 -0.03(-1.81%)
Oct 16, 2008 1.796 1.799 1.722 1.740 2,202,665 +0.05(+2.69%)
Oct 15, 2008 1.638 1.750 1.638 1.694 2,472,187 -0.01(-0.62%)
Oct 14, 2008 1.750 1.764 1.680 1.705 675,937 -0.06(-3.37%)
Oct 13, 2008 1.554 1.803 1.526 1.764 2,093,967 +0.28(+19.15%)
Oct 10, 2008 1.477 1.638 1.404 1.481 0 -0.00(-0.24%)
Oct 09, 2008 1.442 1.502 1.428 1.484 1,204,682 +0.02(+1.19%)
Oct 08, 2008 1.365 1.673 1.365 1.467 1,467,950 -0.06(-4.12%)
Oct 07, 2008 1.593 1.901 1.526 1.530 1,141,662 -0.06(-3.53%)
Oct 06, 2008 1.628 1.698 1.519 1.586 1,262,136 -0.15(-8.49%)
Oct 03, 2008 1.740 1.757 1.722 1.733 0 -0.02(-1.00%)
Oct 02, 2008 1.754 1.810 1.743 1.750 546,246 -0.03(-1.96%)
Oct 01, 2008 2.062 2.062 1.778 1.785 756,256 -0.10(-5.38%)
Sep 30, 2008 1.813 1.992 1.813 1.887 1,873,800 +0.07(+3.85%)
Sep 29, 2008 1.862 1.873 1.127 1.817 753,345 -0.08(-4.42%)
Sep 26, 2008 1.852 1.901 1.848 1.901 0 +0.03(+1.69%)
Sep 25, 2008 1.866 1.873 1.799 1.869 1,160,264 -0.02(-0.93%)
Sep 24, 2008 1.817 1.918 1.817 1.887 1,644,770 +0.06(+3.06%)
Sep 23, 2008 1.778 1.831 1.764 1.831 1,119,169 +0.03(+1.44%)
Sep 22, 2008 1.771 1.834 1.762 1.805 1,506,819 -0.03(-1.55%)
Sep 19, 2008 1.701 1.862 1.699 1.833 0 +0.14(+7.98%)
Sep 18, 2008 1.610 1.698 1.596 1.698 2,440,425 +0.01(+0.62%)
Sep 17, 2008 1.708 1.726 1.656 1.687 2,897,433 -0.07(-3.98%)
Sep 16, 2008 1.754 1.785 1.708 1.757 3,561,709 -0.04(-2.04%)
Sep 15, 2008 1.848 1.862 1.785 1.794 3,178,012 -0.10(-5.28%)
Sep 12, 2008 1.873 1.908 1.852 1.894 0 -0.02(-0.92%)
Sep 11, 2008 1.838 1.939 1.768 1.911 3,442,011 +0.01(+0.74%)
Sep 10, 2008 1.827 1.925 1.771 1.897 3,774,516 -0.07(-3.54%)
Sep 09, 2008 2.048 2.055 1.866 1.967 4,532,073 -0.08(-4.11%)
Sep 08, 2008 2.083 2.093 2.051 2.051 412,152 +0.00(+0.17%)
Sep 05, 2008 2.065 2.093 2.048 2.048 0 -0.00(-0.17%)
Sep 04, 2008 2.079 2.083 2.044 2.051 516,545 -0.01(-0.68%)
Sep 03, 2008 2.055 2.072 2.055 2.065 330,702 +0.01(+0.34%)
Sep 02, 2008 2.058 2.065 2.044 2.058 404,795 +0.00(+0.17%)
Aug 29, 2008 2.027 2.057 2.027 2.055 0 +0.02(+1.21%)
Aug 28, 2008 2.058 2.058 2.016 2.030 311,365 +0.00(+0.00%)
Aug 27, 2008 2.013 2.076 2.013 2.030 839,796 +0.00(+0.17%)
Aug 26, 2008 2.020 2.044 2.020 2.027 636,825 +0.00(+0.17%)
Aug 25, 2008 1.992 2.027 1.992 2.023 615,894 +0.02(+1.05%)
Aug 22, 2008 1.995 2.013 1.988 2.002 0 +0.00(+0.00%)
Aug 21, 2008 2.016 2.016 1.964 2.002 519,664 -0.01(-0.69%)
Aug 20, 2008 2.023 2.030 2.006 2.016 264,522 -0.00(-0.17%)
Aug 19, 2008 2.051 2.051 2.006 2.020 370,374 +0.01(+0.35%)
Aug 18, 2008 2.034 2.044 2.013 2.013 384,093 -0.02(-1.03%)
Aug 15, 2008 2.062 2.065 2.034 2.034 0 -0.02(-1.19%)
Aug 14, 2008 2.083 2.083 2.058 2.058 349,729 -0.01(-0.68%)
Aug 13, 2008 2.093 2.097 2.072 2.072 233,943 -0.02(-0.84%)
Aug 12, 2008 2.090 2.104 2.090 2.090 244,877 +0.00(+0.17%)
Aug 11, 2008 2.086 2.111 2.083 2.086 311,505 +0.00(+0.17%)
Aug 08, 2008 2.076 2.100 2.076 2.083 224,258 +0.00(+0.17%)
Aug 07, 2008 2.086 2.104 2.079 2.079 405,861 -0.01(-0.50%)
Aug 06, 2008 2.111 2.111 2.086 2.090 252,777 -0.00(-0.17%)
Aug 05, 2008 2.107 2.114 2.093 2.093 350,709 -0.01(-0.66%)
Aug 04, 2008 2.104 2.132 2.086 2.107 521,119 +0.00(+0.00%)
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.