Skip to main content

Putnam Master Intermediate Income Trust (NY: PIM )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.062 3.077 3.026 3.062 501,445 -0.01(-0.47%)
Apr 29, 2020 3.062 3.106 3.048 3.077 438,750 +0.03(+0.96%)
Apr 28, 2020 3.041 3.077 3.033 3.048 186,073 +0.01(+0.24%)
Apr 27, 2020 3.055 3.059 3.029 3.041 213,967 -0.03(-0.95%)
Apr 24, 2020 3.011 3.070 2.997 3.070 105,051 +0.07(+2.43%)
Apr 23, 2020 3.019 3.033 2.968 2.997 165,594 -0.04(-1.44%)
Apr 22, 2020 2.961 3.055 2.961 3.041 187,350 +0.11(+3.70%)
Apr 21, 2020 2.975 2.990 2.903 2.932 245,438 -0.06(-1.94%)
Apr 20, 2020 3.077 3.084 2.975 2.990 239,493 -0.11(-3.50%)
Apr 17, 2020 3.113 3.113 3.070 3.099 395,603 +0.04(+1.18%)
Apr 16, 2020 3.113 3.113 3.033 3.062 352,334 -0.04(-1.40%)
Apr 15, 2020 3.033 3.127 2.997 3.106 276,030 +0.03(+0.94%)
Apr 14, 2020 3.033 3.099 3.033 3.077 154,172 +0.07(+2.41%)
Apr 13, 2020 3.012 3.012 2.968 3.004 366,056 -0.01(-0.24%)
Apr 09, 2020 2.968 3.135 2.968 3.012 362,590 +0.09(+2.97%)
Apr 08, 2020 2.939 2.968 2.903 2.925 289,554 -0.02(-0.74%)
Apr 07, 2020 2.867 2.968 2.861 2.947 586,012 +0.13(+4.63%)
Apr 06, 2020 2.708 2.918 2.708 2.816 672,903 +0.15(+5.71%)
Apr 03, 2020 2.693 2.715 2.621 2.664 655,149 -0.04(-1.60%)
Apr 02, 2020 2.708 2.787 2.693 2.708 321,386 +0.00(+0.00%)
Apr 01, 2020 2.889 2.896 2.693 2.708 530,141 -0.25(-8.33%)
Mar 31, 2020 2.860 3.004 2.860 2.954 509,820 +0.09(+3.03%)
Mar 30, 2020 2.809 2.910 2.809 2.867 491,095 +0.04(+1.54%)
Mar 27, 2020 2.722 2.845 2.650 2.823 437,871 +0.00(+0.00%)
Mar 26, 2020 2.664 2.845 2.664 2.823 822,946 +0.16(+5.98%)
Mar 25, 2020 2.563 2.737 2.557 2.664 259,179 +0.07(+2.79%)
Mar 24, 2020 2.548 2.650 2.548 2.592 509,278 +0.08(+3.17%)
Mar 23, 2020 2.534 2.570 2.476 2.512 468,541 -0.10(-3.88%)
Mar 20, 2020 2.649 2.721 2.538 2.613 599,033 -0.04(-1.35%)
Mar 19, 2020 2.621 2.835 2.384 2.649 516,281 +0.01(+0.27%)
Mar 18, 2020 2.764 2.793 2.578 2.642 1,411,727 -0.23(-8.00%)
Mar 17, 2020 2.872 2.944 2.822 2.872 402,010 +0.02(+0.76%)
Mar 16, 2020 2.850 2.879 2.628 2.850 365,094 -0.14(-4.80%)
Mar 13, 2020 2.800 2.994 2.800 2.994 946,669 +0.23(+8.31%)
Mar 12, 2020 2.886 2.958 2.621 2.764 900,131 -0.19(-6.33%)
Mar 11, 2020 3.095 3.095 2.937 2.951 327,383 -0.14(-4.42%)
Mar 10, 2020 3.109 3.166 3.051 3.087 351,776 +0.01(+0.23%)
Mar 09, 2020 3.195 3.218 3.072 3.080 446,497 -0.16(-4.88%)
Mar 06, 2020 3.231 3.252 3.202 3.238 323,681 +0.01(+0.22%)
Mar 05, 2020 3.310 3.317 3.217 3.231 399,535 -0.09(-2.81%)
Mar 04, 2020 3.231 3.324 3.231 3.324 570,705 +0.11(+3.35%)
Mar 03, 2020 3.209 3.250 3.195 3.217 649,246 +0.04(+1.13%)
Mar 02, 2020 3.174 3.210 3.159 3.181 1,758,374 +0.08(+2.55%)
Feb 28, 2020 3.231 3.233 3.087 3.102 653,769 -0.14(-4.21%)
Feb 27, 2020 3.317 3.346 3.238 3.238 456,370 -0.11(-3.43%)
Feb 26, 2020 3.367 3.382 3.353 3.353 205,001 -0.01(-0.43%)
Feb 25, 2020 3.432 3.454 3.367 3.367 262,167 -0.06(-1.88%)
Feb 24, 2020 3.439 3.468 3.432 3.432 179,069 -0.03(-0.83%)
Feb 21, 2020 3.475 3.497 3.454 3.461 422,846 -0.01(-0.41%)
Feb 20, 2020 3.482 3.482 3.461 3.475 325,084 -0.02(-0.61%)
Feb 19, 2020 3.489 3.496 3.467 3.496 289,913 +0.02(+0.62%)
Feb 18, 2020 3.482 3.496 3.461 3.475 178,728 +0.00(+0.00%)
Feb 14, 2020 3.482 3.496 3.475 3.475 168,729 -0.01(-0.21%)
Feb 13, 2020 3.482 3.489 3.475 3.482 99,706 +0.00(+0.00%)
Feb 12, 2020 3.489 3.496 3.482 3.482 200,461 -0.01(-0.41%)
Feb 11, 2020 3.504 3.504 3.489 3.496 201,029 +0.00(+0.00%)
Feb 10, 2020 3.504 3.504 3.479 3.496 114,765 +0.00(+0.00%)
Feb 07, 2020 3.496 3.496 3.482 3.496 197,318 +0.01(+0.41%)
Feb 06, 2020 3.475 3.482 3.461 3.482 113,930 +0.02(+0.62%)
Feb 05, 2020 3.447 3.461 3.447 3.461 158,339 +0.01(+0.41%)
Feb 04, 2020 3.454 3.468 3.439 3.447 190,920 +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.