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 (%)
Aug 31, 2020 3.121 3.121 3.098 3.113 118,032 -0.01(-0.24%)
Aug 28, 2020 3.136 3.143 3.121 3.121 86,646 -0.01(-0.24%)
Aug 27, 2020 3.091 3.151 3.091 3.128 139,117 +0.02(+0.72%)
Aug 26, 2020 3.106 3.113 3.106 3.106 110,105 -0.02(-0.72%)
Aug 25, 2020 3.128 3.143 3.106 3.128 125,776 -0.01(-0.24%)
Aug 24, 2020 3.106 3.143 3.106 3.136 68,417 +0.03(+0.97%)
Aug 21, 2020 3.151 3.151 3.091 3.106 147,698 -0.02(-0.72%)
Aug 20, 2020 3.151 3.180 3.128 3.128 102,818 -0.04(-1.41%)
Aug 19, 2020 3.173 3.173 3.151 3.173 55,753 +0.00(+0.00%)
Aug 18, 2020 3.158 3.180 3.128 3.173 98,238 +0.01(+0.47%)
Aug 17, 2020 3.143 3.180 3.143 3.158 51,471 +0.01(+0.47%)
Aug 14, 2020 3.173 3.188 3.128 3.143 90,357 -0.04(-1.17%)
Aug 13, 2020 3.180 3.188 3.180 3.180 134,759 -0.01(-0.23%)
Aug 12, 2020 3.195 3.195 3.174 3.188 140,223 -0.01(-0.23%)
Aug 11, 2020 3.180 3.195 3.180 3.195 129,863 +0.01(+0.47%)
Aug 10, 2020 3.195 3.195 3.165 3.180 111,033 +0.00(+0.00%)
Aug 07, 2020 3.165 3.195 3.158 3.180 104,052 +0.01(+0.47%)
Aug 06, 2020 3.165 3.180 3.158 3.165 105,545 -0.01(-0.47%)
Aug 05, 2020 3.180 3.180 3.151 3.180 153,291 +0.00(+0.00%)
Aug 04, 2020 3.151 3.180 3.151 3.180 293,051 +0.04(+1.19%)
Aug 03, 2020 3.158 3.158 3.136 3.143 173,842 +0.01(+0.24%)
Jul 31, 2020 3.128 3.143 3.107 3.136 120,834 +0.01(+0.48%)
Jul 30, 2020 3.084 3.121 3.077 3.121 132,289 +0.04(+1.21%)
Jul 29, 2020 3.061 3.091 3.061 3.084 87,794 +0.02(+0.73%)
Jul 28, 2020 3.054 3.069 3.050 3.061 130,074 +0.00(+0.00%)
Jul 27, 2020 3.076 3.076 3.054 3.061 127,962 -0.01(-0.24%)
Jul 24, 2020 3.054 3.076 3.046 3.069 237,373 +0.00(+0.00%)
Jul 23, 2020 3.069 3.084 3.054 3.069 298,241 +0.01(+0.49%)
Jul 22, 2020 3.032 3.061 3.032 3.054 171,059 +0.00(+0.00%)
Jul 21, 2020 3.024 3.054 3.002 3.054 210,326 +0.04(+1.23%)
Jul 20, 2020 3.032 3.032 3.017 3.017 112,434 -0.02(-0.73%)
Jul 17, 2020 3.039 3.046 3.024 3.039 107,383 +0.00(+0.00%)
Jul 16, 2020 3.054 3.065 3.039 3.039 136,805 -0.03(-0.96%)
Jul 15, 2020 3.054 3.083 3.046 3.069 122,818 +0.01(+0.48%)
Jul 14, 2020 3.039 3.054 3.009 3.054 143,751 +0.01(+0.49%)
Jul 13, 2020 3.054 3.069 3.039 3.039 156,032 -0.01(-0.24%)
Jul 10, 2020 3.054 3.069 3.039 3.046 257,232 -0.01(-0.48%)
Jul 09, 2020 3.076 3.076 3.054 3.061 194,846 -0.02(-0.72%)
Jul 08, 2020 3.069 3.098 3.069 3.083 173,529 +0.01(+0.24%)
Jul 07, 2020 3.054 3.091 3.054 3.076 303,131 -0.01(-0.48%)
Jul 06, 2020 3.069 3.091 3.069 3.091 186,065 +0.02(+0.72%)
Jul 02, 2020 3.069 3.098 3.065 3.069 431,967 +0.01(+0.24%)
Jul 01, 2020 3.046 3.061 3.039 3.061 275,629 +0.04(+1.47%)
Jun 30, 2020 3.009 3.061 3.009 3.017 374,123 -0.01(-0.49%)
Jun 29, 2020 3.039 3.046 2.981 3.032 485,501 -0.03(-0.97%)
Jun 26, 2020 3.150 3.150 3.039 3.061 930,879 -0.10(-3.27%)
Jun 25, 2020 3.165 3.216 3.142 3.165 191,304 -0.01(-0.47%)
Jun 24, 2020 3.202 3.205 3.179 3.179 98,286 -0.04(-1.38%)
Jun 23, 2020 3.216 3.231 3.187 3.224 151,791 +0.02(+0.69%)
Jun 22, 2020 3.238 3.238 3.180 3.202 130,545 -0.04(-1.13%)
Jun 19, 2020 3.202 3.246 3.202 3.238 109,897 +0.02(+0.68%)
Jun 18, 2020 3.165 3.216 3.158 3.216 128,181 +0.03(+0.92%)
Jun 17, 2020 3.209 3.216 3.180 3.187 120,289 -0.01(-0.23%)
Jun 16, 2020 3.260 3.275 3.194 3.194 184,926 -0.05(-1.58%)
Jun 15, 2020 3.253 3.288 3.216 3.246 110,261 -0.06(-1.78%)
Jun 12, 2020 3.297 3.326 3.282 3.304 52,157 +0.01(+0.45%)
Jun 11, 2020 3.268 3.290 3.253 3.290 212,621 -0.02(-0.67%)
Jun 10, 2020 3.297 3.312 3.290 3.312 65,504 +0.01(+0.45%)
Jun 09, 2020 3.275 3.297 3.253 3.297 86,252 +0.03(+0.90%)
Jun 08, 2020 3.260 3.282 3.260 3.268 160,370 +0.00(+0.00%)
Jun 05, 2020 3.238 3.282 3.238 3.268 125,830 +0.04(+1.14%)
Jun 04, 2020 3.238 3.246 3.187 3.231 193,956 -0.02(-0.68%)
Jun 03, 2020 3.238 3.260 3.238 3.253 260,809 -0.00(-0.11%)
Jun 02, 2020 3.224 3.268 3.224 3.257 96,900 +0.02(+0.57%)
Jun 01, 2020 3.224 3.260 3.202 3.238 142,275 +0.03(+0.92%)
May 29, 2020 3.180 3.209 3.180 3.209 94,100 +0.02(+0.69%)
May 28, 2020 3.150 3.195 3.136 3.187 140,282 +0.03(+0.93%)
May 27, 2020 3.158 3.158 3.121 3.158 100,074 +0.00(+0.00%)
May 26, 2020 3.158 3.158 3.121 3.158 103,397 +0.06(+1.90%)
May 22, 2020 3.077 3.136 3.062 3.099 78,984 +0.03(+0.96%)
May 21, 2020 3.055 3.091 3.051 3.069 119,864 -0.01(-0.24%)
May 20, 2020 3.040 3.084 3.040 3.077 116,470 +0.04(+1.44%)
May 19, 2020 3.018 3.052 3.004 3.033 144,419 +0.01(+0.48%)
May 18, 2020 2.997 3.042 2.997 3.018 217,266 +0.04(+1.22%)
May 15, 2020 2.989 3.026 2.982 2.982 405,705 -0.03(-0.97%)
May 14, 2020 3.033 3.038 2.997 3.011 195,621 -0.05(-1.67%)
May 13, 2020 3.128 3.128 3.040 3.062 123,107 -0.07(-2.26%)
May 12, 2020 3.223 3.232 3.121 3.133 147,932 -0.10(-3.21%)
May 11, 2020 3.230 3.237 3.215 3.237 89,843 -0.01(-0.22%)
May 08, 2020 3.252 3.266 3.239 3.244 238,101 +0.01(+0.45%)
May 07, 2020 3.186 3.244 3.186 3.230 152,756 +0.06(+1.84%)
May 06, 2020 3.157 3.193 3.157 3.172 149,131 +0.00(+0.00%)
May 05, 2020 3.128 3.193 3.128 3.172 318,488 +0.07(+2.11%)
May 04, 2020 3.077 3.128 3.072 3.106 122,476 +0.01(+0.24%)
May 01, 2020 3.062 3.099 3.044 3.099 194,760 +0.04(+1.19%)
Apr 30, 2020 3.062 3.077 3.026 3.062 501,490 -0.01(-0.47%)
Apr 29, 2020 3.062 3.106 3.048 3.077 438,790 +0.03(+0.96%)
Apr 28, 2020 3.040 3.077 3.033 3.048 186,089 +0.01(+0.24%)
Apr 27, 2020 3.055 3.059 3.029 3.040 213,986 -0.03(-0.95%)
Apr 24, 2020 3.011 3.070 2.997 3.070 105,060 +0.07(+2.43%)
Apr 23, 2020 3.018 3.033 2.967 2.997 165,609 -0.04(-1.44%)
Apr 22, 2020 2.961 3.055 2.961 3.040 187,367 +0.11(+3.70%)
Apr 21, 2020 2.975 2.990 2.903 2.932 245,460 -0.06(-1.94%)
Apr 20, 2020 3.077 3.084 2.975 2.990 239,514 -0.11(-3.50%)
Apr 17, 2020 3.113 3.113 3.069 3.098 395,638 +0.04(+1.18%)
Apr 16, 2020 3.113 3.113 3.033 3.062 352,365 -0.04(-1.40%)
Apr 15, 2020 3.033 3.127 2.997 3.106 276,054 +0.03(+0.94%)
Apr 14, 2020 3.033 3.098 3.033 3.077 154,185 +0.07(+2.41%)
Apr 13, 2020 3.011 3.011 2.968 3.004 366,088 -0.01(-0.24%)
Apr 09, 2020 2.968 3.134 2.968 3.011 362,622 +0.09(+2.97%)
Apr 08, 2020 2.939 2.968 2.903 2.925 289,580 -0.02(-0.74%)
Apr 07, 2020 2.867 2.968 2.861 2.946 586,065 +0.13(+4.63%)
Apr 06, 2020 2.707 2.917 2.707 2.816 672,963 +0.15(+5.71%)
Apr 03, 2020 2.693 2.715 2.620 2.664 655,207 -0.04(-1.60%)
Apr 02, 2020 2.707 2.787 2.693 2.707 321,415 +0.00(+0.00%)
Apr 01, 2020 2.888 2.896 2.693 2.707 530,189 -0.25(-8.33%)
Mar 31, 2020 2.859 3.004 2.859 2.953 509,865 +0.09(+3.03%)
Mar 30, 2020 2.809 2.910 2.809 2.867 491,139 +0.04(+1.54%)
Mar 27, 2020 2.722 2.845 2.649 2.823 437,910 +0.00(+0.00%)
Mar 26, 2020 2.664 2.845 2.664 2.823 823,020 +0.16(+5.98%)
Mar 25, 2020 2.563 2.736 2.557 2.664 259,202 +0.07(+2.79%)
Mar 24, 2020 2.548 2.649 2.548 2.592 509,324 +0.08(+3.17%)
Mar 23, 2020 2.534 2.570 2.476 2.512 468,583 -0.10(-3.88%)
Mar 20, 2020 2.649 2.721 2.538 2.613 599,086 -0.04(-1.36%)
Mar 19, 2020 2.620 2.835 2.384 2.649 516,327 +0.01(+0.27%)
Mar 18, 2020 2.764 2.792 2.577 2.642 1,411,854 -0.23(-8.00%)
Mar 17, 2020 2.872 2.943 2.821 2.872 402,046 +0.02(+0.76%)
Mar 16, 2020 2.850 2.879 2.628 2.850 365,126 -0.14(-4.80%)
Mar 13, 2020 2.800 2.994 2.800 2.994 946,754 +0.23(+8.31%)
Mar 12, 2020 2.886 2.958 2.620 2.764 900,212 -0.19(-6.33%)
Mar 11, 2020 3.094 3.094 2.936 2.951 327,412 -0.14(-4.42%)
Mar 10, 2020 3.109 3.166 3.051 3.087 351,807 +0.01(+0.23%)
Mar 09, 2020 3.195 3.218 3.072 3.080 446,537 -0.16(-4.88%)
Mar 06, 2020 3.231 3.252 3.202 3.238 323,710 +0.01(+0.22%)
Mar 05, 2020 3.310 3.316 3.216 3.231 399,571 -0.09(-2.81%)
Mar 04, 2020 3.231 3.324 3.231 3.324 570,756 +0.11(+3.35%)
Mar 03, 2020 3.209 3.250 3.195 3.216 649,304 +0.04(+1.13%)
Mar 02, 2020 3.173 3.210 3.159 3.180 1,758,531 +0.08(+2.55%)
Feb 28, 2020 3.231 3.233 3.087 3.101 653,827 -0.14(-4.21%)
Feb 27, 2020 3.317 3.346 3.238 3.238 456,411 -0.11(-3.43%)
Feb 26, 2020 3.367 3.381 3.353 3.353 205,019 -0.01(-0.43%)
Feb 25, 2020 3.432 3.453 3.367 3.367 262,191 -0.06(-1.88%)
Feb 24, 2020 3.439 3.468 3.432 3.432 179,085 -0.03(-0.83%)
Feb 21, 2020 3.475 3.496 3.453 3.460 422,884 -0.01(-0.41%)
Feb 20, 2020 3.482 3.482 3.460 3.475 325,113 -0.02(-0.61%)
Feb 19, 2020 3.489 3.496 3.466 3.496 289,939 +0.02(+0.62%)
Feb 18, 2020 3.482 3.496 3.460 3.475 178,744 +0.00(+0.00%)
Feb 14, 2020 3.482 3.496 3.475 3.475 168,744 -0.01(-0.21%)
Feb 13, 2020 3.482 3.489 3.475 3.482 99,714 +0.00(+0.00%)
Feb 12, 2020 3.489 3.496 3.482 3.482 200,479 -0.01(-0.41%)
Feb 11, 2020 3.503 3.503 3.489 3.496 201,047 +0.00(+0.00%)
Feb 10, 2020 3.503 3.503 3.479 3.496 114,775 +0.00(+0.00%)
Feb 07, 2020 3.496 3.496 3.482 3.496 197,336 +0.01(+0.41%)
Feb 06, 2020 3.475 3.482 3.460 3.482 113,940 +0.02(+0.62%)
Feb 05, 2020 3.446 3.460 3.446 3.460 158,353 +0.01(+0.41%)
Feb 04, 2020 3.453 3.468 3.439 3.446 190,937 +0.00(+0.00%)
Feb 03, 2020 3.446 3.453 3.439 3.446 167,767 +0.01(+0.42%)
Jan 31, 2020 3.425 3.453 3.425 3.432 198,036 +0.01(+0.21%)
Jan 30, 2020 3.439 3.445 3.425 3.425 221,497 +0.00(+0.00%)
Jan 29, 2020 3.453 3.453 3.425 3.425 154,101 -0.01(-0.41%)
Jan 28, 2020 3.468 3.468 3.439 3.439 190,747 -0.03(-0.82%)
Jan 27, 2020 3.439 3.482 3.425 3.468 362,070 +0.02(+0.67%)
Jan 24, 2020 3.425 3.446 3.418 3.444 344,777 +0.03(+0.78%)
Jan 23, 2020 3.425 3.425 3.403 3.418 175,850 +0.01(+0.21%)
Jan 22, 2020 3.382 3.418 3.382 3.411 297,331 +0.03(+0.84%)
Jan 21, 2020 3.389 3.403 3.375 3.382 244,920 +0.01(+0.21%)
Jan 17, 2020 3.396 3.402 3.375 3.375 218,319 -0.02(-0.63%)
Jan 16, 2020 3.411 3.411 3.396 3.396 186,300 +0.00(+0.00%)
Jan 15, 2020 3.396 3.418 3.389 3.396 205,624 +0.00(+0.00%)
Jan 14, 2020 3.403 3.411 3.375 3.396 450,779 -0.01(-0.42%)
Jan 13, 2020 3.375 3.439 3.375 3.411 312,721 +0.03(+0.84%)
Jan 10, 2020 3.389 3.396 3.382 3.382 226,781 +0.00(+0.00%)
Jan 09, 2020 3.411 3.413 3.382 3.382 244,535 -0.03(-0.83%)
Jan 08, 2020 3.432 3.441 3.382 3.411 205,314 -0.01(-0.21%)
Jan 07, 2020 3.425 3.432 3.403 3.418 162,977 -0.01(-0.41%)
Jan 06, 2020 3.403 3.446 3.403 3.432 273,489 +0.01(+0.21%)
Jan 03, 2020 3.396 3.439 3.396 3.425 131,301 +0.04(+1.05%)
Jan 02, 2020 3.418 3.425 3.375 3.389 181,512 +0.03(+0.84%)
Dec 31, 2019 3.368 3.396 3.361 3.361 136,520 -0.01(-0.21%)
Dec 30, 2019 3.389 3.411 3.368 3.368 123,085 -0.01(-0.21%)
Dec 27, 2019 3.382 3.396 3.368 3.375 107,467 -0.01(-0.42%)
Dec 26, 2019 3.432 3.432 3.375 3.389 120,681 -0.04(-1.24%)
Dec 24, 2019 3.425 3.432 3.418 3.432 144,558 +0.01(+0.21%)
Dec 23, 2019 3.389 3.432 3.372 3.425 279,672 +0.04(+1.26%)
Dec 20, 2019 3.418 3.418 3.368 3.382 196,882 -0.02(-0.62%)
Dec 19, 2019 3.368 3.410 3.361 3.403 377,028 +0.04(+1.05%)
Dec 18, 2019 3.340 3.368 3.340 3.368 196,958 +0.03(+0.84%)
Dec 17, 2019 3.305 3.340 3.305 3.340 174,351 +0.03(+0.85%)
Dec 16, 2019 3.319 3.340 3.298 3.312 395,380 +0.00(+0.00%)
Dec 13, 2019 3.305 3.316 3.298 3.312 285,957 +0.00(+0.00%)
Dec 12, 2019 3.326 3.326 3.305 3.312 184,179 -0.01(-0.21%)
Dec 11, 2019 3.312 3.326 3.305 3.319 188,031 +0.01(+0.21%)
Dec 10, 2019 3.319 3.326 3.298 3.312 330,639 -0.01(-0.21%)
Dec 09, 2019 3.326 3.333 3.305 3.319 205,235 +0.00(+0.00%)
Dec 06, 2019 3.319 3.333 3.319 3.319 149,577 -0.02(-0.63%)
Dec 05, 2019 3.375 3.375 3.326 3.340 251,598 -0.04(-1.04%)
Dec 04, 2019 3.375 3.375 3.361 3.375 130,213 +0.00(+0.00%)
Dec 03, 2019 3.347 3.375 3.340 3.375 131,960 +0.02(+0.63%)
Dec 02, 2019 3.354 3.368 3.326 3.354 178,125 +0.01(+0.42%)
Nov 29, 2019 3.347 3.347 3.328 3.340 60,171 -0.01(-0.21%)
Nov 27, 2019 3.319 3.347 3.319 3.347 123,323 +0.02(+0.64%)
Nov 26, 2019 3.319 3.344 3.305 3.326 184,863 +0.01(+0.21%)
Nov 25, 2019 3.347 3.354 3.319 3.319 192,013 -0.02(-0.63%)
Nov 22, 2019 3.319 3.347 3.304 3.340 184,914 +0.03(+0.85%)
Nov 21, 2019 3.291 3.340 3.291 3.312 121,976 +0.01(+0.43%)
Nov 20, 2019 3.284 3.305 3.277 3.298 280,383 +0.01(+0.43%)
Nov 19, 2019 3.277 3.298 3.277 3.284 75,089 +0.01(+0.21%)
Nov 18, 2019 3.291 3.298 3.277 3.277 145,452 -0.01(-0.43%)
Nov 15, 2019 3.291 3.298 3.291 3.291 134,683 -0.01(-0.21%)
Nov 14, 2019 3.277 3.298 3.277 3.298 115,830 +0.01(+0.43%)
Nov 13, 2019 3.277 3.291 3.277 3.284 115,333 +0.01(+0.21%)
Nov 12, 2019 3.277 3.284 3.277 3.277 85,777 -0.01(-0.21%)
Nov 11, 2019 3.298 3.319 3.277 3.284 134,493 -0.03(-0.85%)
Nov 08, 2019 3.312 3.312 3.291 3.312 86,979 +0.01(+0.42%)
Nov 07, 2019 3.326 3.336 3.298 3.298 96,092 -0.01(-0.42%)
Nov 06, 2019 3.298 3.333 3.298 3.312 196,461 +0.01(+0.21%)
Nov 05, 2019 3.277 3.319 3.277 3.305 277,194 +0.02(+0.64%)
Nov 04, 2019 3.256 3.284 3.256 3.284 242,548 +0.03(+0.86%)
Nov 01, 2019 3.277 3.280 3.249 3.256 124,542 -0.01(-0.21%)
Oct 31, 2019 3.249 3.267 3.249 3.263 145,972 +0.00(+0.00%)
Oct 30, 2019 3.242 3.277 3.242 3.263 174,226 +0.02(+0.65%)
Oct 29, 2019 3.270 3.273 3.242 3.242 137,281 -0.04(-1.07%)
Oct 28, 2019 3.291 3.291 3.270 3.277 109,527 -0.02(-0.64%)
Oct 25, 2019 3.270 3.305 3.270 3.298 143,109 +0.02(+0.64%)
Oct 24, 2019 3.249 3.277 3.249 3.277 152,926 +0.03(+0.86%)
Oct 23, 2019 3.242 3.249 3.221 3.249 134,174 +0.02(+0.65%)
Oct 22, 2019 3.263 3.276 3.205 3.228 361,337 -0.02(-0.64%)
Oct 21, 2019 3.256 3.269 3.228 3.249 169,281 -0.01(-0.21%)
Oct 18, 2019 3.235 3.282 3.235 3.256 384,253 +0.02(+0.65%)
Oct 17, 2019 3.207 3.235 3.196 3.235 219,806 +0.03(+1.09%)
Oct 16, 2019 3.186 3.200 3.179 3.200 164,953 +0.01(+0.44%)
Oct 15, 2019 3.207 3.207 3.179 3.186 276,583 -0.03(-0.87%)
Oct 14, 2019 3.200 3.214 3.172 3.214 280,795 +0.02(+0.65%)
Oct 11, 2019 3.200 3.221 3.186 3.193 234,030 -0.01(-0.43%)
Oct 10, 2019 3.228 3.235 3.200 3.207 247,007 -0.01(-0.22%)
Oct 09, 2019 3.221 3.235 3.207 3.214 348,970 -0.01(-0.43%)
Oct 08, 2019 3.221 3.242 3.221 3.228 247,427 +0.00(+0.00%)
Oct 07, 2019 3.235 3.256 3.221 3.228 193,900 -0.01(-0.43%)
Oct 04, 2019 3.228 3.242 3.223 3.242 340,121 +0.02(+0.65%)
Oct 03, 2019 3.214 3.235 3.207 3.221 425,756 +0.01(+0.43%)
Oct 02, 2019 3.207 3.214 3.200 3.207 237,377 -0.01(-0.22%)
Oct 01, 2019 3.207 3.214 3.207 3.214 308,049 +0.02(+0.65%)
Sep 30, 2019 3.193 3.235 3.186 3.193 1,468,032 +0.01(+0.44%)
Sep 27, 2019 3.158 3.200 3.158 3.179 515,213 +0.02(+0.48%)
Sep 26, 2019 3.179 3.193 3.158 3.164 200,961 +0.01(+0.18%)
Sep 25, 2019 3.193 3.193 3.158 3.158 166,124 -0.01(-0.44%)
Sep 24, 2019 3.179 3.200 3.165 3.172 186,087 +0.00(+0.00%)
Sep 23, 2019 3.193 3.200 3.165 3.172 226,971 -0.02(-0.65%)
Sep 20, 2019 3.179 3.193 3.179 3.193 237,007 +0.02(+0.65%)
Sep 19, 2019 3.172 3.179 3.151 3.172 202,352 +0.01(+0.22%)
Sep 18, 2019 3.158 3.172 3.151 3.165 158,373 -0.01(-0.22%)
Sep 17, 2019 3.172 3.172 3.158 3.172 132,903 +0.01(+0.22%)
Sep 16, 2019 3.165 3.172 3.158 3.165 121,067 +0.00(+0.00%)
Sep 13, 2019 3.165 3.193 3.158 3.165 155,979 -0.01(-0.43%)
Sep 12, 2019 3.193 3.193 3.157 3.179 326,293 -0.01(-0.43%)
Sep 11, 2019 3.165 3.193 3.151 3.193 184,501 +0.03(+0.87%)
Sep 10, 2019 3.145 3.179 3.138 3.165 170,633 +0.02(+0.66%)
Sep 09, 2019 3.145 3.151 3.124 3.145 252,101 +0.01(+0.44%)
Sep 06, 2019 3.165 3.165 3.117 3.131 383,003 -0.03(-0.88%)
Sep 05, 2019 3.200 3.200 3.158 3.158 203,372 -0.03(-0.87%)
Sep 04, 2019 3.193 3.207 3.183 3.186 154,632 +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.