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%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2020 2.859 3.004 2.859 2.953 509,865 +0.09(+3.03%)
Mar 30, 2020 2.809 2.910 2.809 2.867 491,139 +0.04(+1.54%)
Mar 27, 2020 2.722 2.845 2.649 2.823 437,910 +0.00(+0.00%)
Mar 26, 2020 2.664 2.845 2.664 2.823 823,020 +0.16(+5.98%)
Mar 25, 2020 2.563 2.736 2.557 2.664 259,202 +0.07(+2.79%)
Mar 24, 2020 2.548 2.649 2.548 2.592 509,324 +0.08(+3.17%)
Mar 23, 2020 2.534 2.570 2.476 2.512 468,583 -0.10(-3.88%)
Mar 20, 2020 2.649 2.721 2.538 2.613 599,086 -0.04(-1.36%)
Mar 19, 2020 2.620 2.835 2.384 2.649 516,327 +0.01(+0.27%)
Mar 18, 2020 2.764 2.792 2.577 2.642 1,411,854 -0.23(-8.00%)
Mar 17, 2020 2.872 2.943 2.821 2.872 402,046 +0.02(+0.76%)
Mar 16, 2020 2.850 2.879 2.628 2.850 365,126 -0.14(-4.80%)
Mar 13, 2020 2.800 2.994 2.800 2.994 946,754 +0.23(+8.31%)
Mar 12, 2020 2.886 2.958 2.620 2.764 900,212 -0.19(-6.33%)
Mar 11, 2020 3.094 3.094 2.936 2.951 327,412 -0.14(-4.42%)
Mar 10, 2020 3.109 3.166 3.051 3.087 351,807 +0.01(+0.23%)
Mar 09, 2020 3.195 3.218 3.072 3.080 446,537 -0.16(-4.88%)
Mar 06, 2020 3.231 3.252 3.202 3.238 323,710 +0.01(+0.22%)
Mar 05, 2020 3.310 3.316 3.216 3.231 399,571 -0.09(-2.81%)
Mar 04, 2020 3.231 3.324 3.231 3.324 570,756 +0.11(+3.35%)
Mar 03, 2020 3.209 3.250 3.195 3.216 649,304 +0.04(+1.13%)
Mar 02, 2020 3.173 3.210 3.159 3.180 1,758,531 +0.08(+2.55%)
Feb 28, 2020 3.231 3.233 3.087 3.101 653,827 -0.14(-4.21%)
Feb 27, 2020 3.317 3.346 3.238 3.238 456,411 -0.11(-3.43%)
Feb 26, 2020 3.367 3.381 3.353 3.353 205,019 -0.01(-0.43%)
Feb 25, 2020 3.432 3.453 3.367 3.367 262,191 -0.06(-1.88%)
Feb 24, 2020 3.439 3.468 3.432 3.432 179,085 -0.03(-0.83%)
Feb 21, 2020 3.475 3.496 3.453 3.460 422,884 -0.01(-0.41%)
Feb 20, 2020 3.482 3.482 3.460 3.475 325,113 -0.02(-0.61%)
Feb 19, 2020 3.489 3.496 3.466 3.496 289,939 +0.02(+0.62%)
Feb 18, 2020 3.482 3.496 3.460 3.475 178,744 +0.00(+0.00%)
Feb 14, 2020 3.482 3.496 3.475 3.475 168,744 -0.01(-0.21%)
Feb 13, 2020 3.482 3.489 3.475 3.482 99,714 +0.00(+0.00%)
Feb 12, 2020 3.489 3.496 3.482 3.482 200,479 -0.01(-0.41%)
Feb 11, 2020 3.503 3.503 3.489 3.496 201,047 +0.00(+0.00%)
Feb 10, 2020 3.503 3.503 3.479 3.496 114,775 +0.00(+0.00%)
Feb 07, 2020 3.496 3.496 3.482 3.496 197,336 +0.01(+0.41%)
Feb 06, 2020 3.475 3.482 3.460 3.482 113,940 +0.02(+0.62%)
Feb 05, 2020 3.446 3.460 3.446 3.460 158,353 +0.01(+0.41%)
Feb 04, 2020 3.453 3.468 3.439 3.446 190,937 +0.00(+0.00%)
Feb 03, 2020 3.446 3.453 3.439 3.446 167,767 +0.01(+0.42%)
Jan 31, 2020 3.425 3.453 3.425 3.432 198,036 +0.01(+0.21%)
Jan 30, 2020 3.439 3.445 3.425 3.425 221,497 +0.00(+0.00%)
Jan 29, 2020 3.453 3.453 3.425 3.425 154,101 -0.01(-0.41%)
Jan 28, 2020 3.468 3.468 3.439 3.439 190,747 -0.03(-0.82%)
Jan 27, 2020 3.439 3.482 3.425 3.468 362,070 +0.02(+0.67%)
Jan 24, 2020 3.425 3.446 3.418 3.444 344,777 +0.03(+0.78%)
Jan 23, 2020 3.425 3.425 3.403 3.418 175,850 +0.01(+0.21%)
Jan 22, 2020 3.382 3.418 3.382 3.411 297,331 +0.03(+0.84%)
Jan 21, 2020 3.389 3.403 3.375 3.382 244,920 +0.01(+0.21%)
Jan 17, 2020 3.396 3.402 3.375 3.375 218,319 -0.02(-0.63%)
Jan 16, 2020 3.411 3.411 3.396 3.396 186,300 +0.00(+0.00%)
Jan 15, 2020 3.396 3.418 3.389 3.396 205,624 +0.00(+0.00%)
Jan 14, 2020 3.403 3.411 3.375 3.396 450,779 -0.01(-0.42%)
Jan 13, 2020 3.375 3.439 3.375 3.411 312,721 +0.03(+0.84%)
Jan 10, 2020 3.389 3.396 3.382 3.382 226,781 +0.00(+0.00%)
Jan 09, 2020 3.411 3.413 3.382 3.382 244,535 -0.03(-0.83%)
Jan 08, 2020 3.432 3.441 3.382 3.411 205,314 -0.01(-0.21%)
Jan 07, 2020 3.425 3.432 3.403 3.418 162,977 -0.01(-0.41%)
Jan 06, 2020 3.403 3.446 3.403 3.432 273,489 +0.01(+0.21%)
Jan 03, 2020 3.396 3.439 3.396 3.425 131,301 +0.04(+1.05%)
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.