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 )

3.179 -0.021 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2018 2.811 2.824 2.732 2.804 507,075 -0.01(-0.23%)
Dec 28, 2018 2.837 2.857 2.804 2.811 204,436 -0.03(-0.93%)
Dec 27, 2018 2.857 2.857 2.821 2.837 105,573 -0.05(-1.60%)
Dec 26, 2018 2.837 2.884 2.824 2.884 148,858 +0.05(+1.63%)
Dec 24, 2018 2.752 2.844 2.752 2.837 140,635 +0.09(+3.37%)
Dec 21, 2018 2.699 2.745 2.679 2.745 231,260 +0.01(+0.48%)
Dec 20, 2018 2.791 2.798 2.699 2.732 336,602 -0.07(-2.36%)
Dec 19, 2018 2.804 2.844 2.791 2.798 180,929 -0.01(-0.23%)
Dec 18, 2018 2.817 2.840 2.804 2.804 204,230 -0.05(-1.61%)
Dec 17, 2018 2.844 2.863 2.844 2.850 186,730 +0.01(+0.23%)
Dec 14, 2018 2.896 2.896 2.844 2.844 105,154 -0.05(-1.59%)
Dec 13, 2018 2.909 2.909 2.883 2.890 79,619 -0.01(-0.23%)
Dec 12, 2018 2.890 2.903 2.870 2.896 75,755 +0.01(+0.45%)
Dec 11, 2018 2.903 2.920 2.883 2.883 125,686 -0.01(-0.45%)
Dec 10, 2018 2.929 2.935 2.896 2.896 152,109 -0.04(-1.34%)
Dec 07, 2018 2.942 2.949 2.929 2.935 157,808 -0.01(-0.22%)
Dec 06, 2018 2.935 2.962 2.916 2.942 129,083 +0.01(+0.22%)
Dec 04, 2018 2.922 2.949 2.916 2.935 105,001 +0.02(+0.67%)
Dec 03, 2018 2.916 2.930 2.903 2.916 214,905 +0.02(+0.68%)
Nov 30, 2018 2.896 2.903 2.883 2.896 181,921 +0.01(+0.23%)
Nov 29, 2018 2.876 2.903 2.876 2.890 141,013 +0.01(+0.46%)
Nov 28, 2018 2.863 2.890 2.863 2.876 207,610 +0.01(+0.46%)
Nov 27, 2018 2.916 2.916 2.863 2.863 124,474 -0.06(-2.02%)
Nov 26, 2018 2.942 2.942 2.916 2.922 128,583 -0.03(-1.11%)
Nov 23, 2018 2.916 2.955 2.916 2.955 40,749 +0.04(+1.35%)
Nov 21, 2018 2.916 2.916 2.916 0 -0.01(-0.40%)
Nov 20, 2018 2.901 2.928 2.901 2.928 208,111 +0.02(+0.67%)
Nov 19, 2018 2.888 2.908 2.869 2.908 180,734 +0.02(+0.68%)
Nov 16, 2018 2.843 2.888 2.843 2.888 554,741 +0.04(+1.37%)
Nov 15, 2018 2.875 2.875 2.849 2.849 174,218 -0.01(-0.23%)
Nov 14, 2018 2.869 2.882 2.856 2.856 201,505 -0.01(-0.45%)
Nov 13, 2018 2.882 2.882 2.869 2.869 266,172 -0.01(-0.45%)
Nov 12, 2018 2.875 2.885 2.862 2.882 124,484 -0.01(-0.23%)
Nov 09, 2018 2.895 2.895 2.869 2.888 193,246 +0.00(+0.00%)
Nov 08, 2018 2.882 2.888 2.882 2.888 76,754 +0.01(+0.23%)
Nov 07, 2018 2.875 2.882 2.869 2.882 233,357 +0.01(+0.45%)
Nov 06, 2018 2.856 2.869 2.849 2.869 349,466 +0.02(+0.69%)
Nov 05, 2018 2.843 2.856 2.843 2.849 195,240 +0.01(+0.46%)
Nov 02, 2018 2.849 2.862 2.830 2.836 316,249 -0.01(-0.23%)
Nov 01, 2018 2.849 2.868 2.837 2.843 342,132 +0.01(+0.23%)
Oct 31, 2018 2.843 2.853 2.836 2.836 460,817 -0.01(-0.23%)
Oct 30, 2018 2.849 2.875 2.843 2.843 366,481 -0.01(-0.46%)
Oct 29, 2018 2.862 2.869 2.852 2.856 177,834 +0.01(+0.23%)
Oct 26, 2018 2.849 2.875 2.849 2.849 224,074 -0.03(-1.13%)
Oct 25, 2018 2.888 2.895 2.869 2.882 115,668 +0.00(+0.00%)
Oct 24, 2018 2.901 2.919 2.882 2.882 159,402 -0.01(-0.23%)
Oct 23, 2018 2.888 2.912 2.888 2.888 213,361 +0.00(+0.05%)
Oct 22, 2018 2.913 2.913 2.887 2.887 113,666 -0.02(-0.67%)
Oct 19, 2018 2.907 2.933 2.907 2.907 265,878 +0.00(+0.00%)
Oct 18, 2018 2.881 2.907 2.881 2.907 123,745 +0.04(+1.36%)
Oct 17, 2018 2.881 2.894 2.868 2.868 328,607 -0.01(-0.45%)
Oct 16, 2018 2.874 2.881 2.860 2.881 177,286 +0.03(+0.91%)
Oct 15, 2018 2.842 2.870 2.842 2.855 197,482 +0.01(+0.23%)
Oct 12, 2018 2.881 2.881 2.822 2.848 319,362 -0.01(-0.23%)
Oct 11, 2018 2.894 2.894 2.855 2.855 349,816 -0.04(-1.35%)
Oct 10, 2018 2.913 2.913 2.894 2.894 181,629 +0.00(+0.00%)
Oct 09, 2018 2.894 2.913 2.881 2.894 155,163 +0.00(+0.00%)
Oct 08, 2018 2.907 2.921 2.894 2.894 177,438 -0.01(-0.45%)
Oct 05, 2018 2.913 2.926 2.900 2.907 159,681 -0.01(-0.22%)
Oct 04, 2018 2.933 2.946 2.913 2.913 141,365 -0.01(-0.44%)
Oct 03, 2018 2.971 2.978 2.926 2.926 320,497 -0.05(-1.53%)
Oct 02, 2018 2.958 2.971 2.952 2.971 142,204 +0.03(+1.10%)
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.