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 (%)
Dec 31, 2009 2.103 2.110 2.110 2.110 434,304 +0.01(+0.33%)
Dec 30, 2009 2.103 2.142 2.086 2.103 403,146 +0.00(+0.00%)
Dec 29, 2009 2.096 2.114 2.089 2.103 891,501 +0.02(+0.84%)
Dec 28, 2009 2.075 2.086 2.072 2.086 622,584 +0.01(+0.68%)
Dec 24, 2009 2.086 2.086 2.054 2.072 444,470 +0.00(+0.00%)
Dec 23, 2009 2.061 2.086 2.061 2.072 853,608 +0.00(+0.17%)
Dec 22, 2009 2.103 2.103 2.054 2.068 1,571,960 -0.18(-7.94%)
Dec 21, 2009 2.275 2.278 2.243 2.247 817,569 -0.01(-0.62%)
Dec 18, 2009 2.261 2.264 2.243 2.261 884,858 +0.01(+0.31%)
Dec 17, 2009 2.247 2.275 2.247 2.254 871,292 +0.00(+0.16%)
Dec 16, 2009 2.257 2.261 2.233 2.250 1,148,078 +0.02(+0.78%)
Dec 15, 2009 2.229 2.254 2.219 2.233 862,109 +0.00(+0.16%)
Dec 14, 2009 2.254 2.268 2.219 2.229 1,492,699 -0.02(-0.78%)
Dec 11, 2009 2.180 2.247 2.173 2.247 1,013,112 +0.08(+3.55%)
Dec 10, 2009 2.170 2.180 2.163 2.170 399,185 +0.00(+0.16%)
Dec 09, 2009 2.156 2.180 2.156 2.166 615,452 +0.00(+0.16%)
Dec 08, 2009 2.149 2.166 2.149 2.163 437,410 +0.00(+0.16%)
Dec 07, 2009 2.138 2.163 2.138 2.159 541,600 +0.01(+0.49%)
Dec 04, 2009 2.166 2.166 2.145 2.149 584,259 -0.02(-0.81%)
Dec 03, 2009 2.177 2.184 2.163 2.166 683,155 -0.01(-0.64%)
Dec 02, 2009 2.198 2.201 2.177 2.180 504,979 +0.00(+0.00%)
Dec 01, 2009 2.177 2.180 2.165 2.180 494,307 +0.02(+0.81%)
Nov 30, 2009 2.173 2.184 2.159 2.163 507,425 -0.01(-0.48%)
Nov 27, 2009 2.170 2.184 2.152 2.173 185,405 -0.00(-0.16%)
Nov 25, 2009 2.177 2.184 2.177 2.177 410,046 +0.00(+0.00%)
Nov 24, 2009 2.170 2.184 2.166 2.177 778,996 +0.01(+0.32%)
Nov 23, 2009 2.159 2.170 2.149 2.170 699,084 +0.01(+0.49%)
Nov 20, 2009 2.145 2.163 2.142 2.159 643,828 +0.01(+0.33%)
Nov 19, 2009 2.152 2.159 2.138 2.152 464,177 -0.01(-0.32%)
Nov 18, 2009 2.145 2.163 2.142 2.159 782,739 +0.02(+0.82%)
Nov 17, 2009 2.149 2.156 2.135 2.142 659,560 +0.00(+0.16%)
Nov 16, 2009 2.135 2.149 2.128 2.138 429,895 +0.02(+0.99%)
Nov 13, 2009 2.117 2.117 2.112 2.117 295,501 +0.01(+0.50%)
Nov 12, 2009 2.110 2.128 2.103 2.107 394,137 -0.01(-0.33%)
Nov 11, 2009 2.121 2.121 2.079 2.114 709,170 +0.01(+0.67%)
Nov 10, 2009 2.107 2.121 2.082 2.100 775,445 -0.02(-0.99%)
Nov 09, 2009 2.128 2.138 2.103 2.121 772,125 -0.01(-0.66%)
Nov 06, 2009 2.142 2.142 2.103 2.135 761,127 -0.00(-0.16%)
Nov 05, 2009 2.156 2.163 2.135 2.138 696,924 -0.03(-1.29%)
Nov 04, 2009 2.212 2.212 2.152 2.166 512,442 -0.02(-1.12%)
Nov 03, 2009 2.187 2.205 2.180 2.191 451,302 -0.00(-0.16%)
Nov 02, 2009 2.177 2.194 2.149 2.194 427,310 +0.02(+0.80%)
Oct 30, 2009 2.184 2.198 2.124 2.177 736,592 -0.01(-0.48%)
Oct 29, 2009 2.170 2.219 2.170 2.187 792,697 +0.01(+0.48%)
Oct 28, 2009 2.236 2.236 2.156 2.177 521,751 -0.05(-2.05%)
Oct 27, 2009 2.205 2.222 2.180 2.222 710,425 +0.02(+1.11%)
Oct 26, 2009 2.219 2.219 2.180 2.198 616,046 -0.02(-0.95%)
Oct 23, 2009 2.229 2.233 2.219 2.219 437,227 +0.02(+1.12%)
Oct 22, 2009 2.145 2.194 2.145 2.194 545,483 +0.05(+2.45%)
Oct 21, 2009 2.142 2.243 2.138 2.142 1,016,584 -0.01(-0.33%)
Oct 20, 2009 2.149 2.149 2.135 2.149 607,569 +0.01(+0.33%)
Oct 19, 2009 2.138 2.142 2.130 2.142 663,923 +0.02(+1.16%)
Oct 16, 2009 2.128 2.145 2.110 2.117 563,161 +0.00(+0.17%)
Oct 15, 2009 2.124 2.142 2.107 2.114 670,786 -0.00(-0.17%)
Oct 14, 2009 2.135 2.135 2.103 2.117 657,348 +0.01(+0.50%)
Oct 13, 2009 2.096 2.107 2.089 2.107 508,482 +0.01(+0.50%)
Oct 12, 2009 2.110 2.114 2.089 2.096 570,164 -0.00(-0.17%)
Oct 09, 2009 2.086 2.103 2.086 2.100 641,488 +0.02(+0.77%)
Oct 08, 2009 2.093 2.093 2.075 2.084 572,413 +0.02(+0.74%)
Oct 07, 2009 2.068 2.075 2.065 2.068 280,160 -0.00(-0.17%)
Oct 06, 2009 2.072 2.082 2.065 2.072 535,086 +0.01(+0.68%)
Oct 05, 2009 2.075 2.082 2.058 2.058 331,843 -0.01(-0.34%)
Oct 02, 2009 2.068 2.079 2.065 2.065 412,129 -0.04(-1.67%)
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.