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: 2:17 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 (%)
Feb 26, 2010 2.222 2.225 2.168 2.175 2,094,487 -0.05(-2.11%)
Feb 25, 2010 2.272 2.300 2.222 2.222 1,553,994 -0.06(-2.65%)
Feb 24, 2010 2.307 2.307 2.282 2.282 834,665 -0.01(-0.31%)
Feb 23, 2010 2.318 2.318 2.279 2.289 826,011 -0.01(-0.62%)
Feb 22, 2010 2.275 2.304 2.272 2.304 948,706 +0.03(+1.41%)
Feb 19, 2010 2.250 2.272 2.250 2.272 593,475 +0.01(+0.31%)
Feb 18, 2010 2.268 2.275 2.254 2.264 983,777 +0.01(+0.36%)
Feb 17, 2010 2.281 2.281 2.239 2.256 779,624 +0.02(+0.79%)
Feb 16, 2010 2.260 2.260 2.232 2.239 943,394 +0.01(+0.32%)
Feb 12, 2010 2.200 2.232 2.232 2.232 781,944 +0.02(+0.96%)
Feb 11, 2010 2.217 2.228 2.210 2.210 646,261 -0.01(-0.48%)
Feb 10, 2010 2.210 2.221 2.203 2.221 642,219 +0.01(+0.32%)
Feb 09, 2010 2.207 2.224 2.186 2.214 1,026,188 +0.02(+1.13%)
Feb 08, 2010 2.200 2.224 2.175 2.189 1,387,890 +0.00(+0.16%)
Feb 05, 2010 2.196 2.196 2.164 2.186 1,018,906 -0.01(-0.32%)
Feb 04, 2010 2.200 2.210 2.189 2.193 526,361 +0.00(+0.16%)
Feb 03, 2010 2.214 2.232 2.189 2.189 758,330 -0.02(-1.12%)
Feb 02, 2010 2.203 2.221 2.196 2.214 973,944 +0.02(+1.13%)
Feb 01, 2010 2.179 2.189 2.172 2.189 792,513 +0.02(+1.14%)
Jan 29, 2010 2.210 2.210 2.164 2.164 655,788 +0.00(+0.00%)
Jan 28, 2010 2.157 2.168 2.157 2.164 551,937 +0.00(+0.16%)
Jan 27, 2010 2.168 2.168 2.150 2.161 868,097 -0.00(-0.16%)
Jan 26, 2010 2.133 2.164 2.133 2.164 1,583,155 +0.04(+1.83%)
Jan 25, 2010 2.133 2.140 2.122 2.126 788,730 +0.00(+0.17%)
Jan 22, 2010 2.140 2.140 2.122 2.122 588,840 -0.00(-0.17%)
Jan 21, 2010 2.136 2.154 2.126 2.126 782,627 -0.01(-0.66%)
Jan 20, 2010 2.136 2.143 2.129 2.140 946,359 +0.01(+0.55%)
Jan 19, 2010 2.146 2.153 2.128 2.128 851,084 -0.01(-0.65%)
Jan 15, 2010 2.142 2.142 2.142 2.142 536,261 -0.01(-0.33%)
Jan 14, 2010 2.149 2.153 2.139 2.149 643,950 -0.01(-0.49%)
Jan 13, 2010 2.170 2.170 2.146 2.160 757,382 -0.02(-0.80%)
Jan 12, 2010 2.160 2.177 2.142 2.177 690,568 +0.00(+0.00%)
Jan 11, 2010 2.160 2.184 2.153 2.177 690,854 +0.00(+0.16%)
Jan 08, 2010 2.128 2.188 2.128 2.174 755,931 +0.04(+1.77%)
Jan 07, 2010 2.125 2.153 2.118 2.136 660,355 +0.01(+0.68%)
Jan 06, 2010 2.160 2.160 2.121 2.121 794,066 -0.03(-1.62%)
Jan 05, 2010 2.156 2.184 2.142 2.156 871,028 +0.02(+0.82%)
Jan 04, 2010 2.170 2.195 2.121 2.139 1,229,372 +0.03(+1.33%)
Dec 31, 2009 2.104 2.111 2.111 2.111 434,265 +0.01(+0.33%)
Dec 30, 2009 2.104 2.142 2.086 2.104 403,110 +0.00(+0.00%)
Dec 29, 2009 2.097 2.114 2.090 2.104 891,422 +0.02(+0.84%)
Dec 28, 2009 2.076 2.086 2.072 2.086 622,528 +0.01(+0.68%)
Dec 24, 2009 2.086 2.086 2.055 2.072 444,431 +0.00(+0.00%)
Dec 23, 2009 2.062 2.086 2.062 2.072 853,532 +0.00(+0.17%)
Dec 22, 2009 2.104 2.104 2.055 2.069 1,571,819 -0.18(-7.94%)
Dec 21, 2009 2.275 2.279 2.244 2.247 817,497 -0.01(-0.62%)
Dec 18, 2009 2.261 2.265 2.244 2.261 884,779 +0.01(+0.31%)
Dec 17, 2009 2.247 2.275 2.247 2.254 871,214 +0.00(+0.16%)
Dec 16, 2009 2.258 2.261 2.233 2.251 1,147,976 +0.02(+0.78%)
Dec 15, 2009 2.230 2.254 2.219 2.233 862,032 +0.00(+0.16%)
Dec 14, 2009 2.254 2.268 2.219 2.230 1,492,566 -0.02(-0.78%)
Dec 11, 2009 2.181 2.247 2.174 2.247 1,013,022 +0.08(+3.55%)
Dec 10, 2009 2.170 2.181 2.163 2.170 399,150 +0.00(+0.16%)
Dec 09, 2009 2.156 2.181 2.156 2.167 615,397 +0.00(+0.16%)
Dec 08, 2009 2.149 2.166 2.149 2.163 437,371 +0.00(+0.16%)
Dec 07, 2009 2.139 2.163 2.139 2.160 541,552 +0.01(+0.49%)
Dec 04, 2009 2.167 2.167 2.146 2.149 584,207 -0.02(-0.81%)
Dec 03, 2009 2.177 2.184 2.163 2.167 683,094 -0.01(-0.64%)
Dec 02, 2009 2.198 2.202 2.177 2.181 504,934 +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.