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 -0.004 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 3.202 3.231 3.202 3.231 93,447 +0.02(+0.69%)
May 28, 2020 3.172 3.218 3.157 3.209 139,308 +0.03(+0.93%)
May 27, 2020 3.180 3.180 3.143 3.180 99,380 +0.00(+0.00%)
May 26, 2020 3.180 3.180 3.143 3.180 102,679 +0.06(+1.90%)
May 22, 2020 3.098 3.157 3.084 3.120 78,436 +0.03(+0.96%)
May 21, 2020 3.076 3.113 3.072 3.091 119,032 -0.01(-0.24%)
May 20, 2020 3.062 3.106 3.062 3.098 115,662 +0.04(+1.44%)
May 19, 2020 3.040 3.073 3.025 3.054 143,416 +0.01(+0.48%)
May 18, 2020 3.018 3.064 3.018 3.040 215,758 +0.04(+1.22%)
May 15, 2020 3.010 3.048 3.003 3.003 402,888 -0.03(-0.97%)
May 14, 2020 3.054 3.059 3.018 3.032 194,263 -0.05(-1.67%)
May 13, 2020 3.150 3.150 3.062 3.084 122,253 -0.07(-2.26%)
May 12, 2020 3.245 3.255 3.142 3.155 146,906 -0.10(-3.21%)
May 11, 2020 3.252 3.260 3.238 3.260 89,219 -0.01(-0.22%)
May 08, 2020 3.275 3.289 3.261 3.267 236,448 +0.01(+0.45%)
May 07, 2020 3.208 3.267 3.208 3.252 151,696 +0.06(+1.84%)
May 06, 2020 3.179 3.216 3.179 3.194 148,096 +0.00(+0.00%)
May 05, 2020 3.150 3.216 3.150 3.194 316,277 +0.07(+2.11%)
May 04, 2020 3.098 3.150 3.093 3.128 121,626 +0.01(+0.24%)
May 01, 2020 3.084 3.120 3.065 3.120 193,408 +0.04(+1.19%)
Apr 30, 2020 3.084 3.098 3.047 3.084 498,009 -0.01(-0.47%)
Apr 29, 2020 3.084 3.128 3.069 3.098 435,743 +0.03(+0.96%)
Apr 28, 2020 3.062 3.098 3.054 3.069 184,797 +0.01(+0.24%)
Apr 27, 2020 3.076 3.080 3.050 3.062 212,501 -0.03(-0.95%)
Apr 24, 2020 3.032 3.091 3.018 3.091 104,331 +0.07(+2.43%)
Apr 23, 2020 3.040 3.054 2.988 3.018 164,459 -0.04(-1.44%)
Apr 22, 2020 2.981 3.076 2.981 3.062 186,066 +0.11(+3.70%)
Apr 21, 2020 2.996 3.011 2.923 2.952 243,756 -0.06(-1.94%)
Apr 20, 2020 3.098 3.105 2.996 3.011 237,852 -0.11(-3.50%)
Apr 17, 2020 3.135 3.135 3.091 3.120 392,892 +0.04(+1.18%)
Apr 16, 2020 3.135 3.135 3.054 3.083 349,919 -0.04(-1.40%)
Apr 15, 2020 3.054 3.149 3.018 3.127 274,138 +0.03(+0.94%)
Apr 14, 2020 3.054 3.120 3.054 3.098 153,115 +0.07(+2.41%)
Apr 13, 2020 3.032 3.032 2.989 3.025 363,547 -0.01(-0.24%)
Apr 09, 2020 2.989 3.156 2.989 3.032 360,105 +0.09(+2.97%)
Apr 08, 2020 2.960 2.989 2.923 2.945 287,569 -0.02(-0.74%)
Apr 07, 2020 2.887 2.989 2.881 2.967 581,996 +0.13(+4.63%)
Apr 06, 2020 2.726 2.938 2.726 2.836 668,291 +0.15(+5.71%)
Apr 03, 2020 2.712 2.734 2.639 2.683 650,659 -0.04(-1.60%)
Apr 02, 2020 2.726 2.806 2.712 2.726 319,183 +0.00(+0.00%)
Apr 01, 2020 2.909 2.916 2.712 2.726 526,508 -0.25(-8.33%)
Mar 31, 2020 2.879 3.025 2.879 2.974 506,326 +0.09(+3.03%)
Mar 30, 2020 2.828 2.930 2.828 2.887 487,729 +0.04(+1.54%)
Mar 27, 2020 2.741 2.865 2.668 2.843 434,870 +0.00(+0.00%)
Mar 26, 2020 2.683 2.865 2.683 2.843 817,306 +0.16(+5.98%)
Mar 25, 2020 2.580 2.755 2.575 2.683 257,403 +0.07(+2.79%)
Mar 24, 2020 2.566 2.668 2.566 2.610 505,788 +0.08(+3.17%)
Mar 23, 2020 2.551 2.588 2.493 2.529 465,330 -0.10(-3.88%)
Mar 20, 2020 2.668 2.740 2.556 2.632 594,927 -0.04(-1.36%)
Mar 19, 2020 2.639 2.855 2.400 2.668 512,742 +0.01(+0.27%)
Mar 18, 2020 2.783 2.812 2.595 2.660 1,402,052 -0.23(-8.00%)
Mar 17, 2020 2.892 2.964 2.841 2.892 399,255 +0.02(+0.76%)
Mar 16, 2020 2.870 2.899 2.646 2.870 362,591 -0.14(-4.80%)
Mar 13, 2020 2.819 3.015 2.819 3.015 940,181 +0.23(+8.31%)
Mar 12, 2020 2.906 2.979 2.639 2.783 893,962 -0.19(-6.33%)
Mar 11, 2020 3.116 3.116 2.957 2.971 325,139 -0.14(-4.42%)
Mar 10, 2020 3.130 3.188 3.073 3.109 349,365 +0.01(+0.23%)
Mar 09, 2020 3.217 3.240 3.093 3.101 443,437 -0.16(-4.88%)
Mar 06, 2020 3.253 3.275 3.224 3.260 321,462 +0.01(+0.22%)
Mar 05, 2020 3.333 3.340 3.239 3.253 396,797 -0.09(-2.81%)
Mar 04, 2020 3.253 3.347 3.253 3.347 566,794 +0.11(+3.35%)
Mar 03, 2020 3.232 3.272 3.217 3.239 644,797 +0.04(+1.13%)
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.