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 (%)
Nov 30, 2015 2.474 2.479 2.447 2.463 327,970 -0.02(-0.65%)
Nov 27, 2015 2.474 2.479 2.463 2.479 100,147 +0.01(+0.22%)
Nov 25, 2015 2.474 2.474 2.474 2.474 222,253 +0.00(+0.00%)
Nov 24, 2015 2.469 2.474 2.458 2.474 126,299 +0.01(+0.22%)
Nov 23, 2015 2.479 2.479 2.458 2.469 332,254 -0.01(-0.22%)
Nov 20, 2015 2.474 2.485 2.463 2.474 247,128 -0.00(-0.09%)
Nov 19, 2015 2.450 2.476 2.434 2.476 290,475 +0.03(+1.30%)
Nov 18, 2015 2.428 2.455 2.428 2.444 309,004 +0.01(+0.44%)
Nov 17, 2015 2.428 2.460 2.423 2.434 398,529 +0.01(+0.22%)
Nov 16, 2015 2.428 2.444 2.412 2.428 346,676 +0.00(+0.00%)
Nov 13, 2015 2.418 2.450 2.412 2.428 593,051 +0.01(+0.44%)
Nov 12, 2015 2.434 2.460 2.418 2.418 532,224 -0.02(-0.65%)
Nov 11, 2015 2.434 2.450 2.418 2.434 284,919 +0.01(+0.22%)
Nov 10, 2015 2.423 2.458 2.423 2.428 267,222 +0.01(+0.22%)
Nov 09, 2015 2.450 2.452 2.418 2.423 291,288 -0.03(-1.08%)
Nov 06, 2015 2.455 2.476 2.450 2.450 252,478 -0.01(-0.43%)
Nov 05, 2015 2.423 2.465 2.423 2.460 564,806 +0.04(+1.53%)
Nov 04, 2015 2.444 2.460 2.418 2.423 368,118 -0.02(-0.87%)
Nov 03, 2015 2.450 2.467 2.444 2.444 243,422 +0.00(+0.00%)
Nov 02, 2015 2.455 2.465 2.444 2.444 173,626 -0.01(-0.22%)
Oct 30, 2015 2.444 2.460 2.439 2.450 221,864 +0.01(+0.44%)
Oct 29, 2015 2.439 2.444 2.428 2.439 215,242 +0.00(+0.00%)
Oct 28, 2015 2.444 2.465 2.434 2.439 177,981 +0.00(+0.00%)
Oct 27, 2015 2.455 2.455 2.434 2.439 217,650 -0.02(-0.86%)
Oct 26, 2015 2.460 2.465 2.450 2.460 97,392 +0.00(+0.00%)
Oct 23, 2015 2.460 2.460 2.455 2.460 64,970 +0.00(+0.00%)
Oct 22, 2015 2.423 2.465 2.412 2.460 412,778 +0.05(+1.98%)
Oct 21, 2015 2.444 2.450 2.407 2.412 235,536 -0.03(-1.17%)
Oct 20, 2015 2.431 2.452 2.431 2.441 63,564 +0.01(+0.22%)
Oct 19, 2015 2.415 2.457 2.409 2.436 305,125 +0.02(+0.87%)
Oct 16, 2015 2.383 2.446 2.383 2.415 342,645 +0.03(+1.33%)
Oct 15, 2015 2.420 2.420 2.378 2.383 278,127 -0.03(-1.31%)
Oct 14, 2015 2.420 2.446 2.415 2.415 357,263 -0.01(-0.22%)
Oct 13, 2015 2.446 2.457 2.420 2.420 317,546 -0.03(-1.29%)
Oct 12, 2015 2.420 2.452 2.420 2.452 167,397 +0.04(+1.53%)
Oct 09, 2015 2.394 2.444 2.394 2.415 621,683 +0.02(+0.88%)
Oct 08, 2015 2.394 2.404 2.383 2.394 142,476 +0.00(+0.00%)
Oct 07, 2015 2.378 2.409 2.378 2.394 516,727 +0.02(+0.89%)
Oct 06, 2015 2.357 2.373 2.351 2.373 207,488 +0.02(+0.67%)
Oct 05, 2015 2.357 2.369 2.351 2.357 470,612 +0.00(+0.00%)
Oct 02, 2015 2.362 2.362 2.346 2.357 206,420 -0.01(-0.22%)
Oct 01, 2015 2.378 2.388 2.362 2.362 197,073 -0.02(-0.67%)
Sep 30, 2015 2.383 2.409 2.378 2.378 267,249 -0.01(-0.22%)
Sep 29, 2015 2.388 2.396 2.367 2.383 246,401 -0.01(-0.44%)
Sep 28, 2015 2.399 2.404 2.388 2.394 286,182 -0.01(-0.44%)
Sep 25, 2015 2.404 2.425 2.404 2.404 268,956 +0.00(+0.00%)
Sep 24, 2015 2.394 2.404 2.394 2.404 732,077 +0.01(+0.22%)
Sep 23, 2015 2.394 2.409 2.391 2.399 156,432 +0.01(+0.22%)
Sep 22, 2015 2.388 2.409 2.388 2.394 189,619 -0.01(-0.31%)
Sep 21, 2015 2.391 2.417 2.385 2.401 190,118 +0.02(+0.88%)
Sep 18, 2015 2.370 2.380 2.354 2.380 303,210 +0.01(+0.44%)
Sep 17, 2015 2.370 2.385 2.370 2.370 244,908 +0.00(+0.00%)
Sep 16, 2015 2.364 2.390 2.359 2.370 193,828 +0.01(+0.44%)
Sep 15, 2015 2.370 2.375 2.359 2.359 359,335 -0.01(-0.44%)
Sep 14, 2015 2.380 2.383 2.370 2.370 101,576 -0.01(-0.44%)
Sep 11, 2015 2.375 2.396 2.375 2.380 177,810 +0.00(+0.00%)
Sep 10, 2015 2.375 2.406 2.370 2.380 188,031 +0.01(+0.22%)
Sep 09, 2015 2.380 2.385 2.375 2.375 89,162 -0.01(-0.22%)
Sep 08, 2015 2.391 2.391 2.380 2.380 140,343 +0.00(+0.00%)
Sep 04, 2015 2.396 2.380 2.380 2.380 250,268 -0.02(-0.66%)
Sep 03, 2015 2.411 2.422 2.380 2.396 241,207 -0.02(-0.65%)
Sep 02, 2015 2.406 2.432 2.406 2.411 143,864 -0.01(-0.22%)
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.