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 )

3.210 +0.022 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2017 2.935 2.935 2.935 0 +0.02(+0.63%)
Dec 28, 2017 2.916 2.916 2.904 2.916 172,865 +0.02(+0.64%)
Dec 27, 2017 2.879 2.904 2.879 2.898 874,156 -0.01(-0.21%)
Dec 26, 2017 2.886 2.904 2.879 2.904 633,659 +0.01(+0.43%)
Dec 22, 2017 2.861 2.898 2.861 2.892 172,923 +0.04(+1.29%)
Dec 21, 2017 2.898 2.898 2.855 2.855 422,026 -0.05(-1.78%)
Dec 20, 2017 2.876 2.907 2.876 2.907 201,303 +0.02(+0.83%)
Dec 19, 2017 2.882 2.888 2.876 2.882 180,249 +0.00(+0.01%)
Dec 18, 2017 2.864 2.888 2.858 2.882 325,381 +0.02(+0.64%)
Dec 15, 2017 2.851 2.864 2.851 2.864 173,077 +0.01(+0.43%)
Dec 14, 2017 2.864 2.874 2.851 2.851 132,973 -0.01(-0.43%)
Dec 13, 2017 2.864 2.876 2.864 2.864 164,449 -0.01(-0.43%)
Dec 12, 2017 2.851 2.876 2.848 2.876 355,268 +0.02(+0.86%)
Dec 11, 2017 2.845 2.876 2.845 2.851 322,756 +0.01(+0.43%)
Dec 08, 2017 2.864 2.870 2.839 2.839 246,673 -0.02(-0.85%)
Dec 07, 2017 2.864 2.876 2.861 2.864 232,344 -0.01(-0.21%)
Dec 06, 2017 2.882 2.894 2.858 2.870 230,280 -0.01(-0.42%)
Dec 05, 2017 2.882 2.900 2.858 2.882 167,014 +0.02(+0.86%)
Dec 04, 2017 2.900 2.900 2.858 2.858 170,737 -0.05(-1.68%)
Dec 01, 2017 2.919 2.919 2.907 2.907 183,014 -0.01(-0.42%)
Nov 30, 2017 2.900 2.919 2.900 2.919 133,952 +0.02(+0.63%)
Nov 29, 2017 2.913 2.925 2.900 2.900 134,208 +0.01(+0.42%)
Nov 28, 2017 2.907 2.920 2.876 2.888 136,483 -0.01(-0.42%)
Nov 27, 2017 2.913 2.913 2.882 2.900 186,016 -0.01(-0.42%)
Nov 24, 2017 2.907 2.914 2.903 2.913 94,873 +0.01(+0.21%)
Nov 22, 2017 2.888 2.907 2.882 2.907 78,944 +0.02(+0.76%)
Nov 21, 2017 2.848 2.884 2.848 2.884 170,116 +0.02(+0.85%)
Nov 20, 2017 2.860 2.860 2.830 2.860 212,692 +0.00(+0.00%)
Nov 17, 2017 2.811 2.860 2.805 2.860 107,125 +0.05(+1.73%)
Nov 16, 2017 2.824 2.830 2.805 2.811 168,685 -0.01(-0.43%)
Nov 15, 2017 2.836 2.836 2.811 2.824 226,216 -0.02(-0.85%)
Nov 14, 2017 2.842 2.848 2.818 2.848 200,794 +0.02(+0.64%)
Nov 13, 2017 2.848 2.848 2.830 2.830 290,095 -0.02(-0.85%)
Nov 10, 2017 2.872 2.884 2.854 2.854 225,036 -0.02(-0.64%)
Nov 09, 2017 2.909 2.909 2.872 2.872 243,589 -0.03(-1.05%)
Nov 08, 2017 2.897 2.909 2.891 2.903 232,712 +0.01(+0.21%)
Nov 07, 2017 2.903 2.915 2.891 2.897 430,611 -0.01(-0.42%)
Nov 06, 2017 2.909 2.939 2.903 2.909 145,484 +0.01(+0.21%)
Nov 03, 2017 2.909 2.930 2.903 2.903 169,319 -0.01(-0.21%)
Nov 02, 2017 2.939 2.951 2.909 2.909 109,308 -0.02(-0.83%)
Nov 01, 2017 2.945 2.975 2.933 2.933 168,742 +0.01(+0.42%)
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%)
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.