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 )

3.165 -0.015 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2012 2.126 2.143 2.122 2.126 429,705 +0.00(+0.00%)
May 30, 2012 2.143 2.143 2.126 2.126 313,355 -0.01(-0.30%)
May 29, 2012 2.148 2.148 2.131 2.133 388,895 +0.00(+0.10%)
May 25, 2012 2.143 2.156 2.131 2.131 263,502 -0.03(-1.19%)
May 24, 2012 2.143 2.156 2.131 2.156 244,622 +0.01(+0.40%)
May 23, 2012 2.126 2.148 2.126 2.148 262,406 +0.02(+1.01%)
May 22, 2012 2.109 2.139 2.109 2.126 240,221 +0.01(+0.59%)
May 21, 2012 2.097 2.122 2.097 2.114 292,738 +0.01(+0.40%)
May 18, 2012 2.114 2.114 1.939 2.105 702,879 -0.01(-0.60%)
May 17, 2012 2.139 2.148 2.118 2.118 591,268 -0.03(-1.39%)
May 16, 2012 2.139 2.156 2.139 2.148 261,849 +0.00(+0.20%)
May 15, 2012 2.148 2.152 2.144 2.144 234,105 +0.00(+0.00%)
May 14, 2012 2.152 2.161 2.144 2.144 465,445 -0.03(-1.18%)
May 11, 2012 2.152 2.169 2.148 2.169 254,976 +0.01(+0.59%)
May 10, 2012 2.156 2.169 2.156 2.156 320,995 +0.00(+0.00%)
May 09, 2012 2.161 2.165 2.144 2.156 338,991 -0.01(-0.39%)
May 08, 2012 2.161 2.165 2.156 2.165 356,044 +0.00(+0.20%)
May 07, 2012 2.161 2.169 2.161 2.161 527,319 +0.00(+0.00%)
May 04, 2012 2.165 2.178 2.161 2.161 353,413 -0.01(-0.59%)
May 03, 2012 2.165 2.182 2.165 2.173 357,208 +0.01(+0.39%)
May 02, 2012 2.169 2.173 2.165 2.165 153,889 -0.01(-0.59%)
May 01, 2012 2.169 2.178 2.165 2.178 202,147 +0.02(+0.79%)
Apr 30, 2012 2.165 2.169 2.161 2.161 408,981 -0.01(-0.39%)
Apr 27, 2012 2.169 2.173 2.165 2.169 280,091 -0.01(-0.39%)
Apr 26, 2012 2.165 2.178 2.165 2.178 304,445 +0.01(+0.59%)
Apr 25, 2012 2.161 2.173 2.156 2.165 253,394 +0.01(+0.39%)
Apr 24, 2012 2.165 2.169 2.152 2.156 350,740 -0.02(-0.78%)
Apr 23, 2012 2.173 2.178 2.158 2.173 378,350 +0.00(+0.00%)
Apr 20, 2012 2.169 2.173 2.165 2.173 331,451 +0.01(+0.57%)
Apr 19, 2012 2.157 2.161 2.157 2.161 259,345 +0.00(+0.00%)
Apr 18, 2012 2.153 2.161 2.153 2.161 222,147 +0.01(+0.59%)
Apr 17, 2012 2.157 2.161 2.148 2.148 303,300 -0.00(-0.20%)
Apr 16, 2012 2.153 2.170 2.144 2.153 425,465 +0.00(+0.00%)
Apr 13, 2012 2.161 2.165 2.153 2.153 234,381 -0.01(-0.39%)
Apr 12, 2012 2.153 2.165 2.153 2.161 207,799 +0.01(+0.39%)
Apr 11, 2012 2.144 2.165 2.144 2.153 263,114 +0.01(+0.59%)
Apr 10, 2012 2.174 2.174 2.136 2.140 497,619 -0.03(-1.56%)
Apr 09, 2012 2.165 2.178 2.157 2.174 309,566 +0.00(+0.19%)
Apr 05, 2012 2.170 2.178 2.161 2.170 348,091 -0.02(-0.77%)
Apr 04, 2012 2.178 2.186 2.165 2.186 195,120 +0.00(+0.00%)
Apr 03, 2012 2.178 2.186 2.165 2.186 251,953 +0.01(+0.58%)
Apr 02, 2012 2.178 2.186 2.161 2.174 250,156 -0.00(-0.19%)
Mar 30, 2012 2.165 2.178 2.153 2.178 586,913 +0.01(+0.59%)
Mar 29, 2012 2.157 2.165 2.148 2.165 281,149 +0.02(+0.79%)
Mar 28, 2012 2.153 2.161 2.148 2.148 286,672 +0.00(+0.00%)
Mar 27, 2012 2.131 2.153 2.131 2.148 480,092 +0.01(+0.40%)
Mar 26, 2012 2.157 2.165 2.131 2.140 469,284 -0.02(-0.98%)
Mar 23, 2012 2.153 2.165 2.144 2.161 431,128 +0.00(+0.00%)
Mar 22, 2012 2.153 2.165 2.148 2.161 506,183 +0.01(+0.59%)
Mar 21, 2012 2.157 2.174 2.148 2.148 398,889 -0.01(-0.41%)
Mar 20, 2012 2.145 2.178 2.145 2.157 652,541 +0.00(+0.00%)
Mar 19, 2012 2.149 2.166 2.149 2.157 421,537 +0.01(+0.39%)
Mar 16, 2012 2.140 2.161 2.140 2.149 614,756 +0.00(+0.00%)
Mar 15, 2012 2.178 2.182 2.149 2.149 474,729 -0.03(-1.54%)
Mar 14, 2012 2.178 2.199 2.178 2.182 369,073 +0.00(+0.19%)
Mar 13, 2012 2.182 2.191 2.178 2.178 347,252 -0.01(-0.58%)
Mar 12, 2012 2.182 2.191 2.178 2.191 385,374 +0.00(+0.19%)
Mar 09, 2012 2.178 2.203 2.174 2.187 650,156 +0.01(+0.39%)
Mar 08, 2012 2.174 2.187 2.174 2.178 270,781 +0.00(+0.19%)
Mar 07, 2012 2.166 2.191 2.161 2.174 388,958 +0.00(+0.00%)
Mar 06, 2012 2.191 2.191 2.157 2.174 446,642 -0.02(-0.96%)
Mar 05, 2012 2.203 2.208 2.187 2.195 496,909 -0.01(-0.57%)
Mar 02, 2012 2.195 2.208 2.191 2.208 386,720 +0.02(+0.77%)
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.