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 28, 2010 2.175 2.178 2.153 2.175 469,109 +0.01(+0.51%)
May 27, 2010 2.171 2.178 2.127 2.164 560,537 +0.03(+1.55%)
May 26, 2010 2.119 2.171 2.119 2.130 538,396 +0.03(+1.22%)
May 25, 2010 2.097 2.112 2.042 2.105 1,150,627 -0.01(-0.69%)
May 24, 2010 2.138 2.139 2.105 2.119 573,443 +0.00(+0.00%)
May 21, 2010 2.061 2.127 2.027 2.119 944,167 +0.04(+2.13%)
May 20, 2010 2.050 2.097 2.042 2.075 957,462 -0.08(-3.54%)
May 19, 2010 2.148 2.151 2.089 2.151 712,483 -0.01(-0.51%)
May 18, 2010 2.155 2.184 2.155 2.162 480,096 +0.00(+0.17%)
May 17, 2010 2.192 2.199 2.146 2.159 655,533 -0.04(-1.82%)
May 14, 2010 2.199 2.210 2.192 2.199 328,681 -0.01(-0.50%)
May 13, 2010 2.206 2.228 2.188 2.210 774,965 +0.01(+0.33%)
May 12, 2010 2.188 2.206 2.173 2.203 607,625 +0.03(+1.34%)
May 11, 2010 2.174 2.203 2.151 2.173 638,380 -0.01(-0.33%)
May 10, 2010 2.163 2.181 2.162 2.181 1,125,938 +0.09(+4.36%)
May 07, 2010 2.006 2.100 1.976 2.089 1,670,065 +0.08(+3.99%)
May 06, 2010 2.188 2.213 1.707 2.009 3,635,614 -0.18(-8.35%)
May 05, 2010 2.206 2.214 2.192 2.192 541,779 -0.04(-1.61%)
May 04, 2010 2.213 2.228 2.210 2.228 789,866 +0.01(+0.66%)
May 03, 2010 2.210 2.213 2.195 2.213 605,352 +0.03(+1.17%)
Apr 30, 2010 2.203 2.203 2.184 2.188 525,405 -0.01(-0.50%)
Apr 29, 2010 2.224 2.232 2.177 2.199 1,464,278 -0.02(-0.99%)
Apr 28, 2010 2.232 2.235 2.213 2.221 549,471 -0.01(-0.33%)
Apr 27, 2010 2.228 2.232 2.217 2.228 457,406 -0.01(-0.33%)
Apr 26, 2010 2.224 2.235 2.224 2.235 452,856 +0.01(+0.49%)
Apr 23, 2010 2.224 2.228 2.224 2.224 366,780 +0.00(+0.00%)
Apr 22, 2010 2.232 2.440 2.217 2.224 489,508 -0.01(-0.33%)
Apr 21, 2010 2.224 2.235 2.221 2.232 598,614 +0.00(+0.05%)
Apr 20, 2010 2.216 2.231 2.213 2.231 726,883 +0.02(+0.98%)
Apr 19, 2010 2.223 2.227 2.205 2.209 727,528 -0.02(-0.81%)
Apr 16, 2010 2.231 2.234 2.216 2.227 722,822 -0.00(-0.16%)
Apr 15, 2010 2.245 2.256 2.227 2.231 887,587 -0.02(-0.80%)
Apr 14, 2010 2.267 2.267 2.245 2.249 709,822 -0.02(-0.80%)
Apr 13, 2010 2.285 2.285 2.260 2.267 602,600 -0.02(-0.79%)
Apr 12, 2010 2.278 2.285 2.270 2.285 569,637 +0.00(+0.00%)
Apr 09, 2010 2.263 2.285 2.249 2.285 382,713 +0.03(+1.12%)
Apr 08, 2010 2.303 2.303 2.260 2.260 435,938 -0.02(-0.79%)
Apr 07, 2010 2.231 2.285 2.209 2.278 1,118,434 +0.05(+2.27%)
Apr 06, 2010 2.245 2.252 2.227 2.227 778,404 -0.02(-0.96%)
Apr 05, 2010 2.256 2.260 2.245 2.249 634,789 -0.00(-0.16%)
Apr 01, 2010 2.256 2.252 2.252 2.252 742,694 +0.00(+0.00%)
Mar 31, 2010 2.278 2.278 2.252 2.252 463,253 -0.02(-0.80%)
Mar 30, 2010 2.281 2.285 2.263 2.270 532,386 -0.02(-0.79%)
Mar 29, 2010 2.285 2.296 2.274 2.288 475,711 +0.01(+0.48%)
Mar 26, 2010 2.303 2.307 2.278 2.278 401,893 -0.03(-1.10%)
Mar 25, 2010 2.314 2.314 2.299 2.303 636,479 +0.00(+0.00%)
Mar 24, 2010 2.296 2.310 2.292 2.303 435,586 +0.01(+0.62%)
Mar 23, 2010 2.317 2.325 2.288 2.289 635,514 -0.04(-1.55%)
Mar 22, 2010 2.278 2.325 2.278 2.325 462,359 +0.05(+2.11%)
Mar 19, 2010 2.294 2.302 2.276 2.276 360,308 -0.03(-1.09%)
Mar 18, 2010 2.309 2.309 2.287 2.302 635,331 +0.01(+0.31%)
Mar 17, 2010 2.287 2.308 2.286 2.294 497,760 +0.01(+0.31%)
Mar 16, 2010 2.284 2.294 2.276 2.287 551,890 +0.00(+0.00%)
Mar 15, 2010 2.284 2.291 2.276 2.287 599,547 +0.01(+0.47%)
Mar 12, 2010 2.273 2.284 2.266 2.276 645,705 +0.00(+0.16%)
Mar 11, 2010 2.291 2.298 2.262 2.273 704,678 -0.02(-0.78%)
Mar 10, 2010 2.262 2.291 2.262 2.291 936,176 +0.02(+0.79%)
Mar 09, 2010 2.244 2.287 2.241 2.273 885,772 +0.03(+1.44%)
Mar 08, 2010 2.244 2.248 2.233 2.241 650,241 +0.01(+0.32%)
Mar 05, 2010 2.237 2.241 2.216 2.233 759,433 -0.01(-0.32%)
Mar 04, 2010 2.201 2.241 2.201 2.241 812,847 +0.04(+1.96%)
Mar 03, 2010 2.219 2.219 2.198 2.198 861,733 -0.01(-0.49%)
Mar 02, 2010 2.223 2.223 2.208 2.208 893,178 +0.01(+0.49%)
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.