Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.392 2.392 2.392 2.392 243,575 -0.01(-0.42%)
Jan 29, 2015 2.402 2.412 2.392 2.402 230,500 -0.01(-0.42%)
Jan 28, 2015 2.422 2.427 2.412 2.412 156,214 -0.01(-0.42%)
Jan 27, 2015 2.437 2.442 2.417 2.422 197,504 -0.02(-0.83%)
Jan 26, 2015 2.427 2.442 2.422 2.442 171,330 +0.02(+0.83%)
Jan 23, 2015 2.422 2.427 2.412 2.422 138,528 +0.01(+0.21%)
Jan 22, 2015 2.407 2.422 2.407 2.417 174,507 +0.01(+0.21%)
Jan 21, 2015 2.407 2.417 2.407 2.412 263,546 -0.01(-0.29%)
Jan 20, 2015 2.424 2.424 2.419 2.419 264,282 -0.01(-0.21%)
Jan 16, 2015 2.429 2.434 2.417 2.424 124,078 -0.01(-0.41%)
Jan 15, 2015 2.439 2.439 2.429 2.434 174,372 +0.01(+0.21%)
Jan 14, 2015 2.424 2.434 2.424 2.429 91,899 -0.01(-0.41%)
Jan 13, 2015 2.439 2.449 2.434 2.439 136,741 +0.01(+0.21%)
Jan 12, 2015 2.419 2.439 2.419 2.434 301,518 +0.01(+0.41%)
Jan 09, 2015 2.434 2.438 2.424 2.424 227,343 -0.02(-0.62%)
Jan 08, 2015 2.444 2.444 2.429 2.439 218,810 +0.00(+0.00%)
Jan 07, 2015 2.439 2.444 2.429 2.439 257,863 +0.01(+0.41%)
Jan 06, 2015 2.444 2.454 2.427 2.429 211,484 -0.02(-0.62%)
Jan 05, 2015 2.464 2.469 2.444 2.444 186,999 -0.02(-0.81%)
Jan 02, 2015 2.454 2.464 2.444 2.464 257,034 +0.05(+2.08%)
Dec 31, 2014 2.469 2.414 2.414 2.414 527,585 -0.06(-2.24%)
Dec 30, 2014 2.484 2.484 2.459 2.469 175,922 -0.02(-0.81%)
Dec 29, 2014 2.484 2.489 2.474 2.489 196,629 +0.01(+0.20%)
Dec 26, 2014 2.474 2.484 2.459 2.484 128,319 +0.00(+0.00%)
Dec 24, 2014 2.479 2.484 2.484 2.484 163,176 +0.01(+0.20%)
Dec 23, 2014 2.434 2.489 2.434 2.479 505,808 +0.05(+2.07%)
Dec 22, 2014 2.444 2.459 2.429 2.429 290,319 -0.02(-0.62%)
Dec 19, 2014 2.429 2.449 2.419 2.444 380,564 +0.01(+0.33%)
Dec 18, 2014 2.436 2.446 2.431 2.436 266,064 +0.01(+0.62%)
Dec 17, 2014 2.416 2.426 2.396 2.421 333,343 +0.01(+0.41%)
Dec 16, 2014 2.406 2.421 2.406 2.411 256,147 -0.01(-0.62%)
Dec 15, 2014 2.416 2.436 2.416 2.426 290,638 +0.01(+0.41%)
Dec 12, 2014 2.446 2.451 2.416 2.416 230,973 -0.04(-1.63%)
Dec 11, 2014 2.456 2.461 2.451 2.456 225,380 -0.01(-0.40%)
Dec 10, 2014 2.471 2.471 2.456 2.466 468,480 -0.01(-0.20%)
Dec 09, 2014 2.451 2.475 2.451 2.471 256,998 -0.01(-0.40%)
Dec 08, 2014 2.481 2.486 2.476 2.481 233,949 +0.00(+0.20%)
Dec 05, 2014 2.491 2.501 2.476 2.476 217,264 -0.02(-0.80%)
Dec 04, 2014 2.486 2.496 2.486 2.496 249,509 +0.00(+0.20%)
Dec 03, 2014 2.501 2.501 2.491 2.491 413,320 +0.00(+0.00%)
Dec 02, 2014 2.506 2.506 2.486 2.491 259,144 -0.01(-0.40%)
Dec 01, 2014 2.501 2.511 2.491 2.501 184,742 -0.01(-0.40%)
Nov 28, 2014 2.511 2.516 2.501 2.511 204,741 -0.00(-0.20%)
Nov 26, 2014 2.501 2.516 2.516 2.516 249,181 +0.01(+0.60%)
Nov 25, 2014 2.511 2.516 2.501 2.501 141,993 -0.01(-0.40%)
Nov 24, 2014 2.491 2.511 2.491 2.511 289,418 +0.01(+0.60%)
Nov 21, 2014 2.496 2.501 2.491 2.496 220,437 +0.00(+0.20%)
Nov 20, 2014 2.481 2.491 2.481 2.491 183,879 -0.00(-0.08%)
Nov 19, 2014 2.493 2.498 2.488 2.493 365,195 -0.01(-0.40%)
Nov 18, 2014 2.493 2.508 2.488 2.503 136,401 +0.01(+0.60%)
Nov 17, 2014 2.498 2.498 2.488 2.488 84,957 -0.01(-0.40%)
Nov 14, 2014 2.488 2.508 2.488 2.498 296,893 -0.00(-0.20%)
Nov 13, 2014 2.508 2.508 2.503 2.503 212,147 -0.00(-0.20%)
Nov 12, 2014 2.508 2.508 2.498 2.508 194,833 +0.00(+0.20%)
Nov 11, 2014 2.473 2.503 2.473 2.503 201,232 +0.02(+1.00%)
Nov 10, 2014 2.483 2.493 2.478 2.478 79,522 -0.01(-0.40%)
Nov 07, 2014 2.478 2.488 2.478 2.488 143,521 +0.00(+0.20%)
Nov 06, 2014 2.478 2.488 2.478 2.483 157,722 -0.00(-0.20%)
Nov 05, 2014 2.478 2.488 2.478 2.488 176,673 +0.00(+0.20%)
Nov 04, 2014 2.478 2.493 2.478 2.483 260,656 +0.00(+0.00%)
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.