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 )

3.175 -0.013 (-0.41%)
Streaming Delayed Price Updated: 12:43 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 29, 2018 2.960 2.973 2.954 2.966 175,482 +0.01(+0.21%)
Jun 28, 2018 2.941 2.960 2.930 2.960 155,898 +0.03(+0.87%)
Jun 27, 2018 2.953 2.953 2.928 2.934 151,839 -0.01(-0.43%)
Jun 26, 2018 2.934 2.947 2.928 2.947 155,320 +0.02(+0.65%)
Jun 25, 2018 2.941 2.941 2.928 2.928 95,613 -0.01(-0.43%)
Jun 22, 2018 2.922 2.941 2.922 2.941 99,529 +0.03(+1.09%)
Jun 21, 2018 2.928 2.941 2.909 2.909 103,827 -0.02(-0.61%)
Jun 20, 2018 2.914 2.939 2.914 2.927 149,209 +0.02(+0.65%)
Jun 19, 2018 2.908 2.927 2.908 2.908 154,399 -0.01(-0.22%)
Jun 18, 2018 2.965 2.965 2.914 2.914 263,637 -0.06(-1.91%)
Jun 15, 2018 2.971 2.927 2.971 145,137 +0.04(+1.51%)
Jun 14, 2018 2.933 2.952 2.927 2.927 107,169 -0.01(-0.22%)
Jun 13, 2018 2.939 2.952 2.933 2.933 224,818 -0.03(-0.85%)
Jun 12, 2018 2.946 2.958 2.946 2.958 172,368 +0.01(+0.43%)
Jun 11, 2018 2.946 2.958 2.946 2.946 251,910 +0.00(+0.00%)
Jun 08, 2018 2.971 2.977 2.946 2.946 94,019 -0.02(-0.64%)
Jun 07, 2018 2.958 2.965 2.958 2.965 110,922 +0.01(+0.43%)
Jun 06, 2018 2.984 2.952 2.952 147,902 -0.03(-1.06%)
Jun 05, 2018 2.984 3.003 2.977 2.984 134,041 +0.00(+0.00%)
Jun 04, 2018 2.965 2.984 2.965 2.984 105,992 +0.02(+0.64%)
Jun 01, 2018 2.958 2.971 2.952 2.965 131,050 +0.01(+0.21%)
May 31, 2018 2.958 2.965 2.958 2.958 95,804 -0.01(-0.21%)
May 30, 2018 2.965 2.971 2.958 2.965 133,756 +0.01(+0.21%)
May 29, 2018 2.977 2.977 2.952 2.958 150,471 -0.02(-0.64%)
May 25, 2018 2.977 2.977 2.977 0 +0.00(+0.00%)
May 24, 2018 3.003 3.003 2.977 2.977 124,284 -0.01(-0.42%)
May 23, 2018 2.977 2.990 2.977 2.990 138,822 +0.02(+0.53%)
May 22, 2018 2.974 2.980 2.968 2.974 165,873 +0.00(+0.00%)
May 21, 2018 2.999 3.009 2.974 2.974 270,024 -0.04(-1.25%)
May 18, 2018 2.999 3.012 2.999 3.012 91,451 +0.01(+0.42%)
May 17, 2018 3.006 3.006 2.993 2.999 89,956 +0.00(+0.00%)
May 16, 2018 2.999 3.006 2.993 2.999 85,860 -0.01(-0.21%)
May 15, 2018 3.006 3.006 2.987 3.006 147,810 +0.00(+0.00%)
May 14, 2018 2.999 3.018 2.993 3.006 105,613 +0.01(+0.42%)
May 11, 2018 2.993 3.007 2.993 2.993 101,655 +0.00(+0.00%)
May 10, 2018 2.993 3.018 2.993 2.993 99,085 +0.00(+0.00%)
May 09, 2018 3.006 3.012 2.993 2.993 136,380 -0.03(-0.83%)
May 08, 2018 3.024 3.024 3.012 3.018 120,265 +0.00(+0.00%)
May 07, 2018 3.006 3.018 3.006 3.018 103,048 +0.01(+0.42%)
May 04, 2018 3.018 3.018 3.006 3.006 192,499 -0.02(-0.62%)
May 03, 2018 3.012 3.024 2.993 3.024 180,088 +0.02(+0.63%)
May 02, 2018 3.012 3.024 2.999 3.006 126,199 +0.00(+0.00%)
May 01, 2018 3.006 3.012 3.003 3.006 61,130 +0.01(+0.21%)
Apr 30, 2018 3.018 3.024 2.993 2.999 153,206 -0.01(-0.42%)
Apr 27, 2018 3.006 3.031 3.006 3.012 186,788 +0.01(+0.42%)
Apr 26, 2018 2.999 3.018 2.980 2.999 72,887 -0.01(-0.21%)
Apr 25, 2018 3.006 3.006 2.993 3.006 135,394 +0.00(+0.00%)
Apr 24, 2018 2.980 3.006 2.980 3.006 160,506 +0.03(+0.84%)
Apr 23, 2018 3.012 3.012 2.980 2.980 107,194 -0.00(-0.11%)
Apr 20, 2018 2.984 3.002 2.984 2.984 84,064 -0.01(-0.21%)
Apr 19, 2018 2.990 2.996 2.988 2.990 156,231 +0.00(+0.00%)
Apr 18, 2018 2.984 2.990 2.984 2.990 97,740 +0.00(+0.00%)
Apr 17, 2018 3.002 3.003 2.965 2.990 347,190 -0.01(-0.42%)
Apr 16, 2018 3.015 3.015 2.996 3.002 159,244 -0.01(-0.21%)
Apr 13, 2018 2.984 3.009 2.984 3.009 191,360 +0.03(+0.84%)
Apr 12, 2018 2.990 2.990 2.971 2.984 128,143 +0.00(+0.00%)
Apr 11, 2018 2.971 2.984 2.971 2.984 139,323 +0.01(+0.42%)
Apr 10, 2018 3.009 3.015 2.959 2.971 315,138 -0.03(-1.04%)
Apr 09, 2018 2.977 3.002 2.971 3.002 133,778 +0.02(+0.63%)
Apr 06, 2018 2.984 2.985 2.971 2.984 106,795 +0.00(+0.00%)
Apr 05, 2018 2.977 2.984 2.965 2.984 114,326 +0.01(+0.42%)
Apr 04, 2018 2.959 2.977 2.959 2.971 205,008 +0.01(+0.21%)
Apr 03, 2018 2.959 2.971 2.952 2.965 175,141 +0.01(+0.21%)
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.