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 )

3.175 -0.013 (-0.41%)
Streaming Delayed Price Updated: 12:43 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, 2017 2.964 2.970 2.921 2.921 106,196 -0.05(-1.64%)
Oct 30, 2017 2.933 2.976 2.933 2.970 584,846 +0.04(+1.24%)
Oct 27, 2017 2.921 2.939 2.921 2.933 105,205 +0.01(+0.42%)
Oct 26, 2017 2.909 2.933 2.909 2.921 207,655 +0.01(+0.21%)
Oct 25, 2017 2.939 2.939 2.910 2.915 161,893 -0.03(-1.03%)
Oct 24, 2017 2.933 2.951 2.927 2.945 217,648 +0.01(+0.41%)
Oct 23, 2017 2.927 2.939 2.927 2.933 109,451 +0.00(+0.12%)
Oct 20, 2017 2.954 2.954 2.923 2.930 189,022 -0.03(-1.02%)
Oct 19, 2017 2.923 2.960 2.917 2.960 138,068 +0.04(+1.24%)
Oct 18, 2017 2.917 2.923 2.914 2.923 159,789 +0.01(+0.21%)
Oct 17, 2017 2.905 2.936 2.905 2.917 119,625 +0.01(+0.21%)
Oct 16, 2017 2.923 2.923 2.857 2.911 118,275 -0.01(-0.41%)
Oct 13, 2017 2.911 2.923 2.905 2.923 91,905 +0.02(+0.62%)
Oct 12, 2017 2.899 2.911 2.888 2.905 135,099 +0.01(+0.21%)
Oct 11, 2017 2.893 2.905 2.887 2.899 134,382 +0.01(+0.21%)
Oct 10, 2017 2.893 2.899 2.887 2.893 79,504 +0.00(+0.00%)
Oct 09, 2017 2.893 2.899 2.887 2.893 53,637 -0.01(-0.21%)
Oct 06, 2017 2.893 2.899 2.887 2.899 103,315 +0.01(+0.42%)
Oct 05, 2017 2.899 2.899 2.875 2.887 83,759 +0.00(+0.00%)
Oct 04, 2017 2.887 2.893 2.878 2.887 189,024 +0.00(+0.00%)
Oct 03, 2017 2.881 2.893 2.869 2.887 208,420 +0.02(+0.63%)
Oct 02, 2017 2.875 2.887 2.863 2.869 124,539 +0.01(+0.21%)
Sep 29, 2017 2.857 2.881 2.857 2.863 123,425 +0.00(+0.00%)
Sep 28, 2017 2.851 2.875 2.851 2.863 206,915 +0.01(+0.21%)
Sep 27, 2017 2.863 2.864 2.857 2.857 125,175 -0.01(-0.21%)
Sep 26, 2017 2.881 2.887 2.863 2.863 119,536 -0.02(-0.63%)
Sep 25, 2017 2.881 2.887 2.866 2.881 185,838 +0.00(+0.00%)
Sep 22, 2017 2.869 2.881 2.863 2.881 166,518 +0.02(+0.85%)
Sep 21, 2017 2.863 2.863 2.857 2.857 116,524 -0.01(-0.30%)
Sep 20, 2017 2.847 2.866 2.847 2.865 302,950 +0.01(+0.21%)
Sep 19, 2017 2.847 2.859 2.842 2.859 169,846 +0.01(+0.21%)
Sep 18, 2017 2.859 2.864 2.847 2.853 219,505 -0.01(-0.21%)
Sep 15, 2017 2.841 2.859 2.835 2.859 103,273 +0.02(+0.85%)
Sep 14, 2017 2.835 2.841 2.823 2.835 227,700 +0.02(+0.64%)
Sep 13, 2017 2.841 2.844 2.817 2.817 170,042 -0.02(-0.85%)
Sep 12, 2017 2.835 2.853 2.835 2.841 197,738 +0.00(+0.00%)
Sep 11, 2017 2.841 2.847 2.835 2.841 165,996 -0.01(-0.42%)
Sep 08, 2017 2.835 2.853 2.835 2.853 148,677 +0.01(+0.21%)
Sep 07, 2017 2.859 2.859 2.829 2.847 238,078 +0.00(+0.00%)
Sep 06, 2017 2.847 2.853 2.841 2.847 196,147 +0.00(+0.00%)
Sep 05, 2017 2.853 2.859 2.841 2.847 252,859 +0.01(+0.21%)
Sep 01, 2017 2.859 2.860 2.835 2.841 169,740 +0.00(+0.00%)
Aug 31, 2017 2.853 2.853 2.835 2.841 93,937 +0.01(+0.43%)
Aug 30, 2017 2.859 2.859 2.829 2.829 140,072 -0.03(-1.05%)
Aug 29, 2017 2.841 2.859 2.835 2.859 125,530 +0.03(+1.06%)
Aug 28, 2017 2.835 2.841 2.826 2.829 71,303 -0.01(-0.42%)
Aug 25, 2017 2.847 2.847 2.835 2.841 177,362 -0.01(-0.21%)
Aug 24, 2017 2.835 2.847 2.829 2.847 105,303 +0.01(+0.21%)
Aug 23, 2017 2.829 2.841 2.829 2.841 144,896 +0.02(+0.64%)
Aug 22, 2017 2.847 2.847 2.823 2.823 227,441 -0.01(-0.30%)
Aug 21, 2017 2.826 2.832 2.809 2.832 172,743 +0.02(+0.64%)
Aug 18, 2017 2.796 2.814 2.790 2.814 121,797 +0.01(+0.21%)
Aug 17, 2017 2.796 2.808 2.786 2.808 167,316 +0.02(+0.86%)
Aug 16, 2017 2.784 2.800 2.778 2.784 178,342 +0.01(+0.22%)
Aug 15, 2017 2.832 2.832 2.778 2.778 224,791 -0.05(-1.90%)
Aug 14, 2017 2.784 2.832 2.784 2.832 239,288 +0.05(+1.72%)
Aug 11, 2017 2.760 2.784 2.760 2.784 758,403 -0.02(-0.64%)
Aug 10, 2017 2.832 2.832 2.778 2.802 278,653 -0.02(-0.64%)
Aug 09, 2017 2.826 2.838 2.814 2.820 144,521 -0.02(-0.63%)
Aug 08, 2017 2.826 2.844 2.820 2.838 224,838 +0.01(+0.42%)
Aug 07, 2017 2.844 2.844 2.814 2.826 181,499 -0.01(-0.42%)
Aug 04, 2017 2.838 2.838 2.826 2.838 101,909 +0.00(+0.00%)
Aug 03, 2017 2.838 2.838 2.826 2.838 176,844 +0.01(+0.21%)
Aug 02, 2017 2.838 2.838 2.825 2.832 273,889 +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.