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 )

3.170 -0.020 (-0.63%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jun 30, 2017 2.810 2.822 2.780 2.786 342,520 -0.01(-0.21%)
Jun 29, 2017 2.810 2.822 2.769 2.792 246,561 -0.03(-1.05%)
Jun 28, 2017 2.792 2.822 2.779 2.822 243,175 +0.05(+1.72%)
Jun 27, 2017 2.810 2.810 2.769 2.774 345,800 -0.02(-0.64%)
Jun 26, 2017 2.828 2.840 2.789 2.792 477,173 -0.02(-0.61%)
Jun 23, 2017 2.810 2.810 2.786 2.809 184,987 +0.01(+0.40%)
Jun 22, 2017 2.840 2.852 2.792 2.798 417,368 -0.03(-1.05%)
Jun 21, 2017 2.858 2.870 2.834 2.828 376,426 -0.06(-1.94%)
Jun 20, 2017 2.884 2.884 2.854 2.884 342,636 +0.01(+0.21%)
Jun 19, 2017 2.860 2.878 2.854 2.878 236,988 +0.02(+0.83%)
Jun 16, 2017 2.831 2.854 2.831 2.854 259,401 +0.02(+0.84%)
Jun 15, 2017 2.848 2.848 2.825 2.831 153,491 -0.02(-0.62%)
Jun 14, 2017 2.825 2.854 2.825 2.848 103,321 +0.02(+0.84%)
Jun 13, 2017 2.854 2.860 2.809 2.825 229,850 -0.03(-1.04%)
Jun 12, 2017 2.854 2.860 2.831 2.854 165,953 +0.00(+0.00%)
Jun 09, 2017 2.837 2.854 2.829 2.854 70,795 +0.03(+1.15%)
Jun 08, 2017 2.831 2.837 2.819 2.822 91,538 -0.01(-0.52%)
Jun 07, 2017 2.831 2.837 2.825 2.837 83,748 +0.01(+0.21%)
Jun 06, 2017 2.825 2.831 2.814 2.831 70,947 +0.01(+0.21%)
Jun 05, 2017 2.801 2.831 2.800 2.825 191,043 +0.02(+0.63%)
Jun 02, 2017 2.807 2.819 2.789 2.807 245,890 +0.01(+0.21%)
Jun 01, 2017 2.813 2.820 2.795 2.801 105,200 -0.01(-0.42%)
May 31, 2017 2.795 2.813 2.795 2.813 188,121 +0.02(+0.85%)
May 30, 2017 2.807 2.813 2.789 2.789 111,799 -0.02(-0.84%)
May 26, 2017 2.789 2.819 2.777 2.813 233,754 +0.01(+0.42%)
May 25, 2017 2.807 2.819 2.789 2.801 162,692 +0.00(+0.00%)
May 24, 2017 2.843 2.843 2.795 2.801 242,680 -0.02(-0.84%)
May 23, 2017 2.825 2.843 2.807 2.825 165,573 +0.01(+0.42%)
May 22, 2017 2.831 2.835 2.807 2.813 95,636 +0.00(+0.13%)
May 19, 2017 2.845 2.851 2.809 2.809 141,333 -0.02(-0.83%)
May 18, 2017 2.815 2.839 2.804 2.833 90,591 +0.01(+0.42%)
May 17, 2017 2.827 2.857 2.815 2.821 418,748 -0.02(-0.83%)
May 16, 2017 2.845 2.851 2.839 2.845 324,888 -0.01(-0.21%)
May 15, 2017 2.804 2.851 2.804 2.851 136,467 +0.05(+1.68%)
May 12, 2017 2.804 2.815 2.798 2.804 122,100 +0.01(+0.21%)
May 11, 2017 2.804 2.804 2.792 2.798 94,484 +0.00(+0.00%)
May 10, 2017 2.809 2.809 2.798 2.798 99,408 -0.01(-0.42%)
May 09, 2017 2.821 2.838 2.809 2.809 106,242 -0.01(-0.42%)
May 08, 2017 2.833 2.833 2.821 2.821 90,778 -0.01(-0.21%)
May 05, 2017 2.833 2.845 2.827 2.827 109,420 -0.02(-0.62%)
May 04, 2017 2.827 2.851 2.821 2.845 154,329 +0.01(+0.21%)
May 03, 2017 2.815 2.839 2.815 2.839 191,439 +0.02(+0.84%)
May 02, 2017 2.827 2.833 2.815 2.815 197,660 -0.01(-0.42%)
May 01, 2017 2.815 2.833 2.809 2.827 248,936 +0.01(+0.21%)
Apr 28, 2017 2.821 2.827 2.811 2.821 140,994 +0.00(+0.00%)
Apr 27, 2017 2.792 2.827 2.792 2.821 87,025 +0.02(+0.84%)
Apr 26, 2017 2.780 2.798 2.780 2.798 152,814 +0.01(+0.42%)
Apr 25, 2017 2.792 2.792 2.780 2.786 203,586 -0.01(-0.21%)
Apr 24, 2017 2.780 2.792 2.780 2.792 236,001 +0.01(+0.42%)
Apr 21, 2017 2.774 2.780 2.774 2.780 175,598 +0.00(+0.00%)
Apr 20, 2017 2.786 2.786 2.774 2.780 129,776 -0.00(-0.08%)
Apr 19, 2017 2.782 2.782 2.753 2.782 185,700 +0.00(+0.00%)
Apr 18, 2017 2.782 2.782 2.771 2.782 173,900 +0.00(+0.00%)
Apr 17, 2017 2.782 2.782 2.771 2.782 132,618 +0.00(+0.00%)
Apr 13, 2017 2.782 2.794 2.776 2.782 114,422 +0.01(+0.42%)
Apr 12, 2017 2.771 2.794 2.771 2.771 399,233 +0.00(+0.00%)
Apr 11, 2017 2.776 2.776 2.765 2.771 118,058 -0.01(-0.42%)
Apr 10, 2017 2.759 2.782 2.759 2.782 118,468 +0.02(+0.85%)
Apr 07, 2017 2.765 2.782 2.759 2.759 74,002 -0.01(-0.21%)
Apr 06, 2017 2.753 2.765 2.747 2.765 108,628 +0.02(+0.64%)
Apr 05, 2017 2.753 2.765 2.747 2.747 333,195 -0.01(-0.21%)
Apr 04, 2017 2.765 2.771 2.753 2.753 284,452 -0.01(-0.42%)
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.