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 +0.025 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 2.244 2.247 2.237 2.240 331,984 -0.00(-0.16%)
May 27, 2005 2.244 2.247 2.237 2.244 425,694 +0.01(+0.31%)
May 26, 2005 2.230 2.244 2.230 2.237 456,836 +0.00(+0.00%)
May 25, 2005 2.240 2.247 2.230 2.237 523,119 +0.00(+0.00%)
May 24, 2005 2.237 2.240 2.223 2.237 536,832 +0.01(+0.31%)
May 23, 2005 2.230 2.258 2.219 2.230 601,115 +0.01(+0.31%)
May 20, 2005 2.209 2.230 2.209 2.223 407,981 -0.01(-0.47%)
May 19, 2005 2.230 2.240 2.226 2.233 326,556 +0.00(+0.16%)
May 18, 2005 2.237 2.251 2.226 2.230 357,412 -0.00(-0.16%)
May 17, 2005 2.212 2.247 2.212 2.233 441,979 -0.00(-0.16%)
May 16, 2005 2.240 2.240 2.226 2.237 387,696 +0.00(+0.16%)
May 13, 2005 2.237 2.251 2.230 2.233 399,696 -0.01(-0.62%)
May 12, 2005 2.226 2.254 2.226 2.247 576,545 +0.01(+0.63%)
May 11, 2005 2.226 2.237 2.226 2.233 441,122 +0.01(+0.47%)
May 10, 2005 2.240 2.254 2.219 2.223 563,402 -0.01(-0.63%)
May 09, 2005 2.240 2.244 2.223 2.237 487,692 +0.01(+0.31%)
May 06, 2005 2.212 2.243 2.212 2.230 404,267 +0.00(+0.00%)
May 05, 2005 2.223 2.244 2.223 2.230 441,408 -0.00(-0.16%)
May 04, 2005 2.237 2.237 2.223 2.233 447,408 +0.00(+0.00%)
May 03, 2005 2.219 2.237 2.219 2.233 341,984 +0.01(+0.47%)
May 02, 2005 2.223 2.226 2.212 2.223 413,124 +0.01(+0.32%)
Apr 29, 2005 2.219 2.226 2.212 2.216 365,697 +0.00(+0.00%)
Apr 28, 2005 2.212 2.223 2.212 2.216 329,984 +0.00(+0.16%)
Apr 27, 2005 2.212 2.226 2.209 2.212 399,696 +0.00(+0.16%)
Apr 26, 2005 2.205 2.212 2.198 2.209 450,836 +0.00(+0.16%)
Apr 25, 2005 2.219 2.219 2.205 2.205 486,834 -0.00(-0.16%)
Apr 22, 2005 2.212 2.230 2.209 2.209 369,126 -0.01(-0.47%)
Apr 21, 2005 2.216 2.230 2.205 2.219 402,553 -0.01(-0.47%)
Apr 20, 2005 2.216 2.237 2.195 2.230 372,268 -0.01(-0.47%)
Apr 19, 2005 2.212 2.254 2.209 2.240 500,262 +0.04(+1.59%)
Apr 18, 2005 2.191 2.212 2.191 2.205 435,980 +0.01(+0.64%)
Apr 15, 2005 2.188 2.205 2.188 2.191 408,267 -0.00(-0.16%)
Apr 14, 2005 2.198 2.209 2.188 2.195 348,841 -0.00(-0.16%)
Apr 13, 2005 2.184 2.212 2.184 2.198 425,409 -0.01(-0.48%)
Apr 12, 2005 2.195 2.209 2.177 2.209 405,981 +0.00(+0.16%)
Apr 11, 2005 2.205 2.212 2.195 2.205 422,837 -0.00(-0.16%)
Apr 08, 2005 2.219 2.233 2.205 2.209 792,535 -0.02(-0.94%)
Apr 07, 2005 2.254 2.254 2.223 2.230 459,121 -0.00(-0.16%)
Apr 06, 2005 2.247 2.265 2.230 2.233 304,271 -0.01(-0.62%)
Apr 05, 2005 2.247 2.268 2.233 2.247 417,980 -0.02(-0.93%)
Apr 04, 2005 2.233 2.268 2.219 2.268 435,123 +0.03(+1.41%)
Apr 01, 2005 2.240 2.258 2.216 2.237 446,836 +0.00(+0.00%)
Mar 31, 2005 2.219 2.244 2.212 2.237 404,267 +0.03(+1.27%)
Mar 30, 2005 2.195 2.223 2.195 2.209 427,123 +0.00(+0.00%)
Mar 29, 2005 2.202 2.223 2.174 2.209 675,969 +0.02(+1.12%)
Mar 28, 2005 2.230 2.230 2.177 2.184 812,820 -0.04(-1.73%)
Mar 24, 2005 2.195 2.244 2.184 2.223 542,546 -0.01(-0.31%)
Mar 23, 2005 2.209 2.230 2.188 2.230 731,966 +0.01(+0.31%)
Mar 22, 2005 2.237 2.251 2.209 2.223 473,692 -0.03(-1.40%)
Mar 21, 2005 2.247 2.265 2.223 2.254 889,959 -0.01(-0.46%)
Mar 18, 2005 2.251 2.268 2.247 2.265 374,268 +0.00(+0.15%)
Mar 17, 2005 2.251 2.275 2.244 2.261 766,250 +0.01(+0.31%)
Mar 16, 2005 2.265 2.272 2.233 2.254 545,118 -0.01(-0.31%)
Mar 15, 2005 2.268 2.282 2.258 2.261 483,977 -0.01(-0.46%)
Mar 14, 2005 2.254 2.282 2.254 2.272 471,692 +0.00(+0.15%)
Mar 11, 2005 2.293 2.300 2.268 2.268 688,254 -0.02(-1.07%)
Mar 10, 2005 2.310 2.327 2.286 2.293 599,972 -0.02(-1.06%)
Mar 09, 2005 2.342 2.349 2.310 2.317 734,823 -0.02(-0.90%)
Mar 08, 2005 2.335 2.352 2.335 2.338 539,975 +0.00(+0.00%)
Mar 07, 2005 2.335 2.349 2.331 2.338 477,978 +0.00(+0.15%)
Mar 04, 2005 2.338 2.345 2.331 2.335 574,830 -0.00(-0.15%)
Mar 03, 2005 2.342 2.345 2.331 2.338 425,694 -0.00(-0.15%)
Mar 02, 2005 2.345 2.345 2.324 2.342 439,979 +0.01(+0.45%)
Mar 01, 2005 2.345 2.345 2.317 2.331 493,977 +0.00(+0.00%)
Feb 28, 2005 2.345 2.345 2.317 2.331 467,121 -0.01(-0.60%)
Feb 25, 2005 2.345 2.352 2.328 2.345 459,121 +0.01(+0.60%)
Feb 24, 2005 2.321 2.331 2.314 2.331 630,828 +0.02(+0.76%)
Feb 23, 2005 2.321 2.328 2.310 2.314 397,124 +0.01(+0.61%)
Feb 22, 2005 2.338 2.338 2.293 2.300 786,249 -0.03(-1.20%)
Feb 18, 2005 2.342 2.359 2.310 2.328 553,117 -0.02(-0.89%)
Feb 17, 2005 2.359 2.363 2.349 2.349 499,120 -0.00(-0.15%)
Feb 16, 2005 2.356 2.359 2.345 2.352 715,681 +0.00(+0.00%)
Feb 15, 2005 2.345 2.356 2.342 2.352 461,978 +0.00(+0.15%)
Feb 14, 2005 2.328 2.356 2.328 2.349 721,681 +0.00(+0.15%)
Feb 11, 2005 2.338 2.345 2.328 2.345 463,407 +0.01(+0.30%)
Feb 10, 2005 2.342 2.356 2.331 2.338 601,401 -0.00(-0.15%)
Feb 09, 2005 2.359 2.363 2.342 2.342 648,541 -0.01(-0.45%)
Feb 08, 2005 2.359 2.363 2.338 2.352 586,544 +0.00(+0.15%)
Feb 07, 2005 2.356 2.359 2.331 2.349 746,537 +0.02(+0.75%)
Feb 04, 2005 2.328 2.342 2.321 2.331 572,831 +0.01(+0.60%)
Feb 03, 2005 2.321 2.324 2.307 2.317 492,263 -0.00(-0.15%)
Feb 02, 2005 2.310 2.328 2.310 2.321 876,817 +0.00(+0.15%)
Feb 01, 2005 2.314 2.317 2.310 2.317 549,974 +0.00(+0.00%)
Jan 31, 2005 2.317 2.317 2.310 2.317 374,268 +0.00(+0.15%)
Jan 28, 2005 2.310 2.314 2.303 2.314 387,982 +0.01(+0.46%)
Jan 27, 2005 2.310 2.310 2.296 2.303 521,119 -0.01(-0.30%)
Jan 26, 2005 2.317 2.317 2.300 2.310 494,834 +0.00(+0.00%)
Jan 25, 2005 2.310 2.317 2.303 2.310 550,546 +0.01(+0.30%)
Jan 24, 2005 2.307 2.317 2.300 2.303 530,832 +0.00(+0.00%)
Jan 21, 2005 2.296 2.314 2.296 2.303 386,839 +0.00(+0.00%)
Jan 20, 2005 2.303 2.307 2.293 2.303 458,836 -0.01(-0.60%)
Jan 19, 2005 2.307 2.321 2.307 2.317 649,970 +0.01(+0.61%)
Jan 18, 2005 2.324 2.324 2.300 2.303 816,534 -0.01(-0.60%)
Jan 14, 2005 2.317 2.335 2.307 2.317 635,399 +0.00(+0.00%)
Jan 13, 2005 2.310 2.335 2.310 2.317 687,682 +0.01(+0.30%)
Jan 12, 2005 2.314 2.324 2.307 2.310 675,397 -0.00(-0.15%)
Jan 11, 2005 2.300 2.314 2.293 2.314 547,975 +0.02(+0.76%)
Jan 10, 2005 2.300 2.307 2.289 2.296 533,118 +0.00(+0.15%)
Jan 07, 2005 2.310 2.314 2.289 2.293 519,119 -0.01(-0.61%)
Jan 06, 2005 2.293 2.310 2.286 2.307 317,985 +0.01(+0.46%)
Jan 05, 2005 2.289 2.303 2.286 2.296 516,262 +0.00(+0.00%)
Jan 04, 2005 2.293 2.307 2.289 2.296 502,548 +0.00(+0.15%)
Jan 03, 2005 2.300 2.303 2.286 2.293 379,982 -0.00(-0.15%)
Dec 31, 2004 2.289 2.307 2.282 2.296 363,983 +0.01(+0.61%)
Dec 30, 2004 2.279 2.296 2.279 2.282 533,975 +0.00(+0.15%)
Dec 29, 2004 2.282 2.307 2.275 2.279 697,396 +0.00(+0.15%)
Dec 28, 2004 2.268 2.286 2.265 2.275 533,689 +0.00(+0.15%)
Dec 27, 2004 2.286 2.296 2.272 2.272 303,700 -0.02(-0.92%)
Dec 23, 2004 2.279 2.293 2.275 2.293 497,977 +0.01(+0.61%)
Dec 22, 2004 2.289 2.293 2.275 2.279 590,258 -0.01(-0.61%)
Dec 21, 2004 2.275 2.296 2.275 2.293 514,262 -0.01(-0.30%)
Dec 20, 2004 2.307 2.310 2.293 2.300 435,408 +0.01(+0.31%)
Dec 17, 2004 2.282 2.310 2.279 2.293 557,117 +0.01(+0.46%)
Dec 16, 2004 2.282 2.296 2.279 2.282 804,249 -0.00(-0.15%)
Dec 15, 2004 2.282 2.293 2.279 2.286 675,683 +0.00(+0.15%)
Dec 14, 2004 2.289 2.300 2.279 2.282 635,685 -0.02(-0.76%)
Dec 13, 2004 2.286 2.300 2.286 2.300 578,259 +0.01(+0.31%)
Dec 10, 2004 2.279 2.293 2.275 2.293 752,537 +0.01(+0.46%)
Dec 09, 2004 2.286 2.293 2.275 2.282 524,833 -0.00(-0.15%)
Dec 08, 2004 2.286 2.296 2.286 2.286 343,412 -0.00(-0.15%)
Dec 07, 2004 2.279 2.293 2.275 2.289 565,402 +0.00(+0.15%)
Dec 06, 2004 2.282 2.293 2.275 2.286 677,969 +0.00(+0.00%)
Dec 03, 2004 2.247 2.289 2.247 2.286 1,112,520 +0.04(+1.87%)
Dec 02, 2004 2.261 2.261 2.240 2.244 931,100 -0.01(-0.47%)
Dec 01, 2004 2.261 2.265 2.251 2.254 759,393 -0.01(-0.31%)
Nov 30, 2004 2.261 2.261 2.237 2.261 1,125,948 -0.01(-0.31%)
Nov 29, 2004 2.275 2.275 2.258 2.268 620,543 -0.00(-0.15%)
Nov 26, 2004 2.261 2.275 2.261 2.272 271,701 +0.01(+0.31%)
Nov 24, 2004 2.258 2.272 2.254 2.265 759,679 +0.01(+0.31%)
Nov 23, 2004 2.258 2.261 2.247 2.258 687,111 +0.00(+0.00%)
Nov 22, 2004 2.258 2.258 2.244 2.258 778,535 -0.01(-0.46%)
Nov 19, 2004 2.275 2.279 2.261 2.268 726,252 -0.00(-0.15%)
Nov 18, 2004 2.275 2.282 2.272 2.272 738,537 -0.01(-0.31%)
Nov 17, 2004 2.279 2.286 2.275 2.279 562,545 -0.00(-0.15%)
Nov 16, 2004 2.282 2.289 2.275 2.282 686,540 +0.00(+0.00%)
Nov 15, 2004 2.282 2.286 2.275 2.282 546,546 +0.01(+0.31%)
Nov 12, 2004 2.261 2.282 2.258 2.275 783,964 +0.01(+0.62%)
Nov 11, 2004 2.247 2.268 2.240 2.261 584,830 +0.00(+0.16%)
Nov 10, 2004 2.209 2.261 2.188 2.258 844,247 +0.02(+0.94%)
Nov 09, 2004 2.265 2.279 2.233 2.237 1,161,661 -0.05(-1.99%)
Nov 08, 2004 2.296 2.307 2.265 2.282 823,962 -0.02(-0.91%)
Nov 05, 2004 2.335 2.335 2.296 2.303 697,396 -0.04(-1.79%)
Nov 04, 2004 2.338 2.356 2.338 2.345 694,254 +0.01(+0.30%)
Nov 03, 2004 2.331 2.349 2.328 2.338 487,120 +0.01(+0.30%)
Nov 02, 2004 2.342 2.349 2.324 2.331 665,683 -0.01(-0.60%)
Nov 01, 2004 2.349 2.352 2.345 2.345 432,551 -0.00(-0.15%)
Oct 29, 2004 2.352 2.356 2.349 2.349 521,976 -0.01(-0.30%)
Oct 28, 2004 2.349 2.356 2.345 2.356 426,266 +0.01(+0.30%)
Oct 27, 2004 2.352 2.363 2.349 2.349 740,251 -0.01(-0.30%)
Oct 26, 2004 2.352 2.359 2.349 2.356 485,120 +0.00(+0.15%)
Oct 25, 2004 2.352 2.380 2.345 2.352 590,830 +0.00(+0.00%)
Oct 22, 2004 2.349 2.359 2.349 2.352 485,692 -0.00(-0.15%)
Oct 21, 2004 2.359 2.366 2.352 2.356 414,266 -0.01(-0.44%)
Oct 20, 2004 2.366 2.373 2.359 2.366 551,974 -0.01(-0.29%)
Oct 19, 2004 2.380 2.380 2.366 2.373 583,401 +0.00(+0.15%)
Oct 18, 2004 2.373 2.387 2.370 2.370 759,108 -0.00(-0.15%)
Oct 15, 2004 2.380 2.387 2.373 2.373 520,833 -0.01(-0.59%)
Oct 14, 2004 2.380 2.391 2.377 2.387 394,553 +0.00(+0.15%)
Oct 13, 2004 2.384 2.391 2.373 2.384 580,830 -0.01(-0.29%)
Oct 12, 2004 2.398 2.398 2.384 2.391 425,980 +0.00(+0.00%)
Oct 11, 2004 2.380 2.394 2.373 2.391 373,411 +0.01(+0.44%)
Oct 08, 2004 2.377 2.387 2.377 2.380 484,549 +0.00(+0.15%)
Oct 07, 2004 2.370 2.384 2.370 2.377 394,267 -0.00(-0.15%)
Oct 06, 2004 2.377 2.380 2.366 2.380 271,130 +0.00(+0.15%)
Oct 05, 2004 2.363 2.377 2.352 2.377 423,980 +0.01(+0.30%)
Oct 04, 2004 2.359 2.380 2.349 2.370 585,401 +0.01(+0.59%)
Oct 01, 2004 2.356 2.356 2.342 2.356 350,555 +0.00(+0.00%)
Sep 30, 2004 2.352 2.366 2.349 2.356 430,837 -0.01(-0.30%)
Sep 29, 2004 2.366 2.380 2.356 2.363 650,256 -0.02(-0.88%)
Sep 28, 2004 2.391 2.394 2.373 2.384 792,249 +0.00(+0.00%)
Sep 27, 2004 2.366 2.387 2.366 2.384 586,830 +0.02(+0.74%)
Sep 24, 2004 2.377 2.380 2.363 2.366 390,267 +0.00(+0.15%)
Sep 23, 2004 2.363 2.380 2.352 2.363 521,690 +0.00(+0.00%)
Sep 22, 2004 2.384 2.387 2.359 2.363 611,686 -0.03(-1.32%)
Sep 21, 2004 2.370 2.394 2.370 2.394 632,542 +0.02(+0.74%)
Sep 20, 2004 2.363 2.377 2.363 2.377 456,264 +0.01(+0.44%)
Sep 17, 2004 2.373 2.384 2.366 2.366 340,841 -0.01(-0.59%)
Sep 16, 2004 2.356 2.380 2.356 2.380 450,550 +0.02(+0.89%)
Sep 15, 2004 2.356 2.370 2.349 2.359 551,974 +0.01(+0.30%)
Sep 14, 2004 2.338 2.356 2.335 2.352 697,682 +0.01(+0.45%)
Sep 13, 2004 2.352 2.356 2.335 2.342 540,261 -0.00(-0.15%)
Sep 10, 2004 2.342 2.356 2.342 2.345 420,837 +0.00(+0.00%)
Sep 09, 2004 2.352 2.359 2.345 2.345 437,122 -0.01(-0.59%)
Sep 08, 2004 2.359 2.366 2.352 2.359 559,688 +0.00(+0.00%)
Sep 07, 2004 2.345 2.363 2.345 2.359 425,409 +0.02(+0.75%)
Sep 03, 2004 2.345 2.356 2.335 2.342 357,126 -0.01(-0.59%)
Sep 02, 2004 2.342 2.356 2.331 2.356 419,409 +0.02(+0.90%)
Sep 01, 2004 2.345 2.345 2.331 2.335 286,558 -0.01(-0.45%)
Aug 31, 2004 2.331 2.345 2.321 2.345 404,552 +0.02(+0.90%)
Aug 30, 2004 2.338 2.345 2.321 2.324 393,696 -0.01(-0.60%)
Aug 27, 2004 2.338 2.345 2.331 2.338 483,692 +0.00(+0.00%)
Aug 26, 2004 2.321 2.338 2.317 2.338 617,686 +0.01(+0.45%)
Aug 25, 2004 2.321 2.331 2.317 2.328 541,975 +0.00(+0.00%)
Aug 24, 2004 2.303 2.335 2.296 2.328 670,255 +0.01(+0.45%)
Aug 23, 2004 2.324 2.335 2.314 2.317 553,689 -0.02(-0.75%)
Aug 20, 2004 2.317 2.335 2.314 2.335 398,553 +0.00(+0.00%)
Aug 19, 2004 2.345 2.345 2.331 2.335 639,399 -0.01(-0.45%)
Aug 18, 2004 2.331 2.345 2.331 2.345 601,401 +0.00(+0.15%)
Aug 17, 2004 2.335 2.349 2.324 2.342 633,685 +0.01(+0.45%)
Aug 16, 2004 2.331 2.345 2.331 2.331 638,828 -0.00(-0.15%)
Aug 13, 2004 2.328 2.335 2.317 2.335 399,696 +0.00(+0.00%)
Aug 12, 2004 2.307 2.335 2.303 2.335 597,972 +0.03(+1.37%)
Aug 11, 2004 2.307 2.310 2.296 2.303 523,404 +0.01(+0.31%)
Aug 10, 2004 2.296 2.310 2.289 2.296 348,269 -0.00(-0.15%)
Aug 09, 2004 2.289 2.307 2.289 2.300 459,407 +0.00(+0.15%)
Aug 06, 2004 2.293 2.303 2.279 2.296 454,550 +0.01(+0.61%)
Aug 05, 2004 2.279 2.289 2.275 2.282 467,692 +0.00(+0.15%)
Aug 04, 2004 2.265 2.279 2.265 2.279 567,974 +0.00(+0.00%)
Aug 03, 2004 2.272 2.279 2.261 2.279 452,265 +0.01(+0.31%)
Aug 02, 2004 2.286 2.286 2.268 2.272 415,123 +0.00(+0.00%)
Jul 30, 2004 2.286 2.286 2.261 2.272 438,551 +0.01(+0.31%)
Jul 29, 2004 2.254 2.268 2.254 2.265 269,701 +0.01(+0.47%)
Jul 28, 2004 2.265 2.275 2.251 2.254 439,694 -0.00(-0.16%)
Jul 27, 2004 2.275 2.279 2.251 2.258 570,831 -0.02(-0.77%)
Jul 26, 2004 2.279 2.286 2.265 2.275 418,838 +0.00(+0.00%)
Jul 23, 2004 2.272 2.275 2.258 2.275 285,701 +0.01(+0.31%)
Jul 22, 2004 2.279 2.293 2.251 2.268 489,691 +0.01(+0.47%)
Jul 21, 2004 2.314 2.314 2.258 2.258 511,119 -0.05(-1.98%)
Jul 20, 2004 2.293 2.307 2.286 2.303 377,982 +0.01(+0.61%)
Jul 19, 2004 2.300 2.303 2.286 2.289 406,838 -0.01(-0.30%)
Jul 16, 2004 2.303 2.303 2.289 2.296 274,844 +0.01(+0.46%)
Jul 15, 2004 2.275 2.293 2.275 2.286 382,268 +0.01(+0.31%)
Jul 14, 2004 2.286 2.303 2.272 2.279 457,407 -0.01(-0.46%)
Jul 13, 2004 2.321 2.321 2.286 2.289 551,403 -0.00(-0.15%)
Jul 12, 2004 2.293 2.307 2.279 2.293 366,554 +0.00(+0.00%)
Jul 09, 2004 2.279 2.293 2.258 2.293 334,556 +0.00(+0.15%)
Jul 08, 2004 2.275 2.293 2.275 2.289 487,977 +0.02(+0.77%)
Jul 07, 2004 2.268 2.286 2.265 2.272 525,976 +0.00(+0.15%)
Jul 06, 2004 2.286 2.286 2.265 2.268 503,691 +0.01(+0.31%)
Jul 02, 2004 2.247 2.275 2.247 2.261 451,122 +0.01(+0.31%)
Jul 01, 2004 2.254 2.275 2.240 2.254 391,696 +0.03(+1.26%)
Jun 30, 2004 2.223 2.226 2.202 2.226 415,981 +0.02(+0.79%)
Jun 29, 2004 2.230 2.240 2.209 2.209 446,551 -0.02(-0.94%)
Jun 28, 2004 2.223 2.247 2.223 2.230 421,695 -0.01(-0.62%)
Jun 25, 2004 2.219 2.247 2.219 2.244 348,269 +0.01(+0.63%)
Jun 24, 2004 2.223 2.247 2.219 2.230 446,265 +0.00(+0.00%)
Jun 23, 2004 2.195 2.247 2.195 2.230 497,405 +0.01(+0.47%)
Jun 22, 2004 2.205 2.219 2.191 2.219 692,825 -0.02(-0.78%)
Jun 21, 2004 2.258 2.258 2.233 2.237 510,833 -0.01(-0.47%)
Jun 18, 2004 2.230 2.251 2.230 2.247 457,122 -0.00(-0.16%)
Jun 17, 2004 2.237 2.251 2.226 2.251 444,836 +0.01(+0.63%)
Jun 16, 2004 2.233 2.254 2.230 2.237 334,556 -0.01(-0.62%)
Jun 15, 2004 2.237 2.261 2.230 2.251 467,978 +0.02(+0.94%)
Jun 14, 2004 2.237 2.261 2.223 2.230 554,546 -0.02(-0.93%)
Jun 10, 2004 2.244 2.265 2.244 2.251 369,983 -0.00(-0.16%)
Jun 09, 2004 2.258 2.268 2.247 2.254 365,411 +0.00(+0.00%)
Jun 08, 2004 2.268 2.268 2.247 2.254 470,549 -0.00(-0.16%)
Jun 07, 2004 2.261 2.275 2.258 2.258 659,969 -0.01(-0.31%)
Jun 04, 2004 2.272 2.289 2.265 2.265 909,387 -0.01(-0.46%)
Jun 03, 2004 2.265 2.286 2.265 2.275 487,120 +0.00(+0.15%)
Jun 02, 2004 2.282 2.289 2.265 2.272 589,687 -0.00(-0.15%)
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.