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 +0.020 (+0.63%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2019 3.368 3.396 3.361 3.361 136,520 -0.01(-0.21%)
Dec 30, 2019 3.389 3.411 3.368 3.368 123,085 -0.01(-0.21%)
Dec 27, 2019 3.382 3.396 3.368 3.375 107,467 -0.01(-0.42%)
Dec 26, 2019 3.432 3.432 3.375 3.389 120,681 -0.04(-1.24%)
Dec 24, 2019 3.425 3.432 3.418 3.432 144,558 +0.01(+0.21%)
Dec 23, 2019 3.389 3.432 3.372 3.425 279,672 +0.04(+1.26%)
Dec 20, 2019 3.418 3.418 3.368 3.382 196,882 -0.02(-0.62%)
Dec 19, 2019 3.368 3.410 3.361 3.403 377,028 +0.04(+1.05%)
Dec 18, 2019 3.340 3.368 3.340 3.368 196,958 +0.03(+0.84%)
Dec 17, 2019 3.305 3.340 3.305 3.340 174,351 +0.03(+0.85%)
Dec 16, 2019 3.319 3.340 3.298 3.312 395,380 +0.00(+0.00%)
Dec 13, 2019 3.305 3.316 3.298 3.312 285,957 +0.00(+0.00%)
Dec 12, 2019 3.326 3.326 3.305 3.312 184,179 -0.01(-0.21%)
Dec 11, 2019 3.312 3.326 3.305 3.319 188,031 +0.01(+0.21%)
Dec 10, 2019 3.319 3.326 3.298 3.312 330,639 -0.01(-0.21%)
Dec 09, 2019 3.326 3.333 3.305 3.319 205,235 +0.00(+0.00%)
Dec 06, 2019 3.319 3.333 3.319 3.319 149,577 -0.02(-0.63%)
Dec 05, 2019 3.375 3.375 3.326 3.340 251,598 -0.04(-1.04%)
Dec 04, 2019 3.375 3.375 3.361 3.375 130,213 +0.00(+0.00%)
Dec 03, 2019 3.347 3.375 3.340 3.375 131,960 +0.02(+0.63%)
Dec 02, 2019 3.354 3.368 3.326 3.354 178,125 +0.01(+0.42%)
Nov 29, 2019 3.347 3.347 3.328 3.340 60,171 -0.01(-0.21%)
Nov 27, 2019 3.319 3.347 3.319 3.347 123,323 +0.02(+0.64%)
Nov 26, 2019 3.319 3.344 3.305 3.326 184,863 +0.01(+0.21%)
Nov 25, 2019 3.347 3.354 3.319 3.319 192,013 -0.02(-0.63%)
Nov 22, 2019 3.319 3.347 3.304 3.340 184,914 +0.03(+0.85%)
Nov 21, 2019 3.291 3.340 3.291 3.312 121,976 +0.01(+0.43%)
Nov 20, 2019 3.284 3.305 3.277 3.298 280,383 +0.01(+0.43%)
Nov 19, 2019 3.277 3.298 3.277 3.284 75,089 +0.01(+0.21%)
Nov 18, 2019 3.291 3.298 3.277 3.277 145,452 -0.01(-0.43%)
Nov 15, 2019 3.291 3.298 3.291 3.291 134,683 -0.01(-0.21%)
Nov 14, 2019 3.277 3.298 3.277 3.298 115,830 +0.01(+0.43%)
Nov 13, 2019 3.277 3.291 3.277 3.284 115,333 +0.01(+0.21%)
Nov 12, 2019 3.277 3.284 3.277 3.277 85,777 -0.01(-0.21%)
Nov 11, 2019 3.298 3.319 3.277 3.284 134,493 -0.03(-0.85%)
Nov 08, 2019 3.312 3.312 3.291 3.312 86,979 +0.01(+0.42%)
Nov 07, 2019 3.326 3.336 3.298 3.298 96,092 -0.01(-0.42%)
Nov 06, 2019 3.298 3.333 3.298 3.312 196,461 +0.01(+0.21%)
Nov 05, 2019 3.277 3.319 3.277 3.305 277,194 +0.02(+0.64%)
Nov 04, 2019 3.256 3.284 3.256 3.284 242,548 +0.03(+0.86%)
Nov 01, 2019 3.277 3.280 3.249 3.256 124,542 -0.01(-0.21%)
Oct 31, 2019 3.249 3.267 3.249 3.263 145,972 +0.00(+0.00%)
Oct 30, 2019 3.242 3.277 3.242 3.263 174,226 +0.02(+0.65%)
Oct 29, 2019 3.270 3.273 3.242 3.242 137,281 -0.04(-1.07%)
Oct 28, 2019 3.291 3.291 3.270 3.277 109,527 -0.02(-0.64%)
Oct 25, 2019 3.270 3.305 3.270 3.298 143,109 +0.02(+0.64%)
Oct 24, 2019 3.249 3.277 3.249 3.277 152,926 +0.03(+0.86%)
Oct 23, 2019 3.242 3.249 3.221 3.249 134,174 +0.02(+0.65%)
Oct 22, 2019 3.263 3.276 3.205 3.228 361,337 -0.02(-0.64%)
Oct 21, 2019 3.256 3.269 3.228 3.249 169,281 -0.01(-0.21%)
Oct 18, 2019 3.235 3.282 3.235 3.256 384,253 +0.02(+0.65%)
Oct 17, 2019 3.207 3.235 3.196 3.235 219,806 +0.03(+1.09%)
Oct 16, 2019 3.186 3.200 3.179 3.200 164,953 +0.01(+0.44%)
Oct 15, 2019 3.207 3.207 3.179 3.186 276,583 -0.03(-0.87%)
Oct 14, 2019 3.200 3.214 3.172 3.214 280,795 +0.02(+0.65%)
Oct 11, 2019 3.200 3.221 3.186 3.193 234,030 -0.01(-0.43%)
Oct 10, 2019 3.228 3.235 3.200 3.207 247,007 -0.01(-0.22%)
Oct 09, 2019 3.221 3.235 3.207 3.214 348,970 -0.01(-0.43%)
Oct 08, 2019 3.221 3.242 3.221 3.228 247,427 +0.00(+0.00%)
Oct 07, 2019 3.235 3.256 3.221 3.228 193,900 -0.01(-0.43%)
Oct 04, 2019 3.228 3.242 3.223 3.242 340,121 +0.02(+0.65%)
Oct 03, 2019 3.214 3.235 3.207 3.221 425,756 +0.01(+0.43%)
Oct 02, 2019 3.207 3.214 3.200 3.207 237,377 -0.01(-0.22%)
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.