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 )

3.185 -0.005 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 30, 2008 2.125 2.156 2.114 2.114 550,420 -0.01(-0.49%)
Jun 27, 2008 2.174 2.195 2.121 2.125 720,252 -0.04(-1.78%)
Jun 26, 2008 2.198 2.265 2.149 2.163 885,442 +0.01(+0.32%)
Jun 25, 2008 2.198 2.198 2.156 2.156 534,649 -0.02(-0.81%)
Jun 24, 2008 2.205 2.223 2.174 2.174 690,494 -0.03(-1.43%)
Jun 23, 2008 2.195 2.223 2.188 2.205 1,414,255 +0.05(+2.11%)
Jun 20, 2008 2.160 2.202 2.153 2.160 1,622,323 +0.01(+0.33%)
Jun 19, 2008 2.170 2.182 2.153 2.153 344,764 -0.00(-0.16%)
Jun 18, 2008 2.156 2.170 2.156 2.156 610,520 +0.01(+0.49%)
Jun 17, 2008 2.167 2.167 2.146 2.146 525,693 +0.00(+0.16%)
Jun 16, 2008 2.142 2.149 2.139 2.142 437,588 -0.01(-0.33%)
Jun 13, 2008 2.132 2.149 2.121 2.149 576,088 +0.02(+0.82%)
Jun 12, 2008 2.118 2.132 2.116 2.132 336,484 +0.02(+0.83%)
Jun 11, 2008 2.153 2.156 2.114 2.114 213,904 -0.02(-1.15%)
Jun 10, 2008 2.160 2.177 2.139 2.139 428,231 -0.02(-0.97%)
Jun 09, 2008 2.184 2.195 2.156 2.160 338,207 -0.03(-1.28%)
Jun 06, 2008 2.188 2.202 2.181 2.188 540,223 -0.00(-0.00%)
Jun 05, 2008 2.174 2.188 2.170 2.188 485,746 +0.01(+0.64%)
Jun 04, 2008 2.195 2.198 2.174 2.174 649,067 -0.03(-1.43%)
Jun 03, 2008 2.209 2.212 2.188 2.205 581,519 +0.00(+0.16%)
Jun 02, 2008 2.198 2.209 2.198 2.202 303,314 +0.01(+0.48%)
May 30, 2008 2.195 2.204 2.191 2.191 327,942 +0.00(+0.00%)
May 29, 2008 2.198 2.205 2.191 2.191 201,365 -0.01(-0.32%)
May 28, 2008 2.212 2.216 2.198 2.198 313,945 -0.01(-0.48%)
May 27, 2008 2.212 2.212 2.198 2.209 336,238 -0.00(-0.16%)
May 26, 2008 2.209 2.219 2.202 2.212 0 +0.00(+0.00%)
May 23, 2008 2.209 2.219 2.202 2.212 253,177 +0.01(+0.64%)
May 22, 2008 2.223 2.237 2.198 2.198 332,696 -0.03(-1.41%)
May 21, 2008 2.219 2.237 2.216 2.230 335,453 -0.00(-0.16%)
May 20, 2008 2.216 2.237 2.212 2.233 333,353 +0.02(+0.79%)
May 19, 2008 2.209 2.226 2.209 2.216 224,426 +0.00(+0.00%)
May 16, 2008 2.195 2.216 2.195 2.216 236,929 +0.02(+1.12%)
May 15, 2008 2.195 2.208 2.191 2.191 197,299 +0.00(+0.00%)
May 14, 2008 2.202 2.212 2.191 2.191 322,091 -0.02(-0.95%)
May 13, 2008 2.209 2.216 2.202 2.212 263,833 +0.01(+0.48%)
May 12, 2008 2.198 2.212 2.198 2.202 458,796 -0.00(-0.16%)
May 09, 2008 2.212 2.212 2.202 2.205 248,548 -0.01(-0.32%)
May 08, 2008 2.205 2.219 2.202 2.212 460,644 +0.00(+0.16%)
May 07, 2008 2.212 2.219 2.195 2.209 636,510 -0.00(-0.16%)
May 06, 2008 2.209 2.223 2.202 2.212 746,571 +0.00(+0.00%)
May 05, 2008 2.198 2.216 2.198 2.212 511,833 +0.02(+1.12%)
May 02, 2008 2.184 2.230 2.181 2.188 552,386 -0.01(-0.32%)
May 01, 2008 2.170 2.202 2.170 2.195 656,995 +0.02(+0.80%)
Apr 30, 2008 2.160 2.181 2.160 2.177 346,538 +0.02(+0.81%)
Apr 29, 2008 2.163 2.170 2.160 2.160 545,180 -0.00(-0.16%)
Apr 28, 2008 2.163 2.177 2.160 2.163 686,731 +0.00(+0.16%)
Apr 25, 2008 2.163 2.170 2.160 2.160 533,815 -0.00(-0.16%)
Apr 24, 2008 2.156 2.170 2.149 2.163 946,922 -0.01(-0.32%)
Apr 23, 2008 2.188 2.191 2.156 2.170 1,027,404 -0.02(-1.08%)
Apr 22, 2008 2.170 2.195 2.167 2.194 489,509 +0.02(+1.10%)
Apr 21, 2008 2.174 2.177 2.149 2.170 607,869 +0.00(+0.16%)
Apr 18, 2008 2.160 2.177 2.160 2.167 956,082 +0.01(+0.32%)
Apr 17, 2008 2.156 2.163 2.153 2.160 328,150 +0.00(+0.00%)
Apr 16, 2008 2.160 2.163 2.156 2.160 517,673 +0.00(+0.16%)
Apr 15, 2008 2.170 2.177 2.153 2.156 538,875 -0.01(-0.32%)
Apr 14, 2008 2.170 2.170 2.156 2.163 899,339 -0.03(-1.28%)
Apr 11, 2008 2.170 2.195 2.170 2.191 287,415 +0.03(+1.29%)
Apr 10, 2008 2.174 2.188 2.163 2.163 327,127 -0.02(-1.12%)
Apr 09, 2008 2.170 2.191 2.170 2.188 210,276 +0.01(+0.32%)
Apr 08, 2008 2.191 2.198 2.181 2.181 207,990 -0.01(-0.48%)
Apr 07, 2008 2.188 2.205 2.188 2.191 1,089,093 +0.01(+0.64%)
Apr 04, 2008 2.163 2.181 2.163 2.177 1,012,730 +0.01(+0.65%)
Apr 03, 2008 2.160 2.170 2.160 2.163 465,693 +0.00(+0.00%)
Apr 02, 2008 2.167 2.170 2.160 2.163 508,833 -0.00(-0.16%)
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.