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, 2019 3.391 3.420 3.384 3.384 135,584 -0.01(-0.21%)
Dec 30, 2019 3.413 3.434 3.391 3.391 122,241 -0.01(-0.21%)
Dec 27, 2019 3.406 3.420 3.391 3.398 106,730 -0.01(-0.42%)
Dec 26, 2019 3.455 3.455 3.398 3.413 119,854 -0.04(-1.24%)
Dec 24, 2019 3.448 3.455 3.441 3.455 143,568 +0.01(+0.21%)
Dec 23, 2019 3.413 3.455 3.395 3.448 277,756 +0.04(+1.26%)
Dec 20, 2019 3.441 3.441 3.391 3.406 195,532 -0.02(-0.62%)
Dec 19, 2019 3.391 3.434 3.384 3.427 374,444 +0.04(+1.05%)
Dec 18, 2019 3.363 3.391 3.363 3.391 195,609 +0.03(+0.84%)
Dec 17, 2019 3.328 3.363 3.328 3.363 173,156 +0.03(+0.85%)
Dec 16, 2019 3.342 3.363 3.321 3.335 392,671 +0.00(+0.00%)
Dec 13, 2019 3.328 3.339 3.321 3.335 283,997 +0.00(+0.00%)
Dec 12, 2019 3.349 3.349 3.328 3.335 182,917 -0.01(-0.21%)
Dec 11, 2019 3.335 3.349 3.328 3.342 186,742 +0.01(+0.21%)
Dec 10, 2019 3.342 3.349 3.321 3.335 328,373 -0.01(-0.21%)
Dec 09, 2019 3.349 3.356 3.328 3.342 203,828 +0.00(+0.00%)
Dec 06, 2019 3.342 3.356 3.342 3.342 148,552 -0.02(-0.63%)
Dec 05, 2019 3.399 3.399 3.349 3.363 249,874 -0.04(-1.04%)
Dec 04, 2019 3.399 3.399 3.384 3.399 129,321 +0.00(+0.00%)
Dec 03, 2019 3.370 3.399 3.363 3.399 131,056 +0.02(+0.63%)
Dec 02, 2019 3.377 3.391 3.349 3.377 176,904 +0.01(+0.42%)
Nov 29, 2019 3.370 3.370 3.351 3.363 59,759 -0.01(-0.21%)
Nov 27, 2019 3.342 3.370 3.342 3.370 122,478 +0.02(+0.64%)
Nov 26, 2019 3.342 3.367 3.328 3.349 183,596 +0.01(+0.21%)
Nov 25, 2019 3.370 3.377 3.342 3.342 190,697 -0.02(-0.63%)
Nov 22, 2019 3.342 3.370 3.327 3.363 183,647 +0.03(+0.85%)
Nov 21, 2019 3.313 3.363 3.313 3.335 121,140 +0.01(+0.43%)
Nov 20, 2019 3.306 3.328 3.299 3.321 278,462 +0.01(+0.43%)
Nov 19, 2019 3.299 3.321 3.299 3.306 74,575 +0.01(+0.21%)
Nov 18, 2019 3.313 3.321 3.299 3.299 144,455 -0.01(-0.43%)
Nov 15, 2019 3.313 3.321 3.313 3.313 133,760 -0.01(-0.21%)
Nov 14, 2019 3.299 3.321 3.299 3.321 115,036 +0.01(+0.43%)
Nov 13, 2019 3.299 3.313 3.299 3.306 114,542 +0.01(+0.21%)
Nov 12, 2019 3.299 3.306 3.299 3.299 85,189 -0.01(-0.21%)
Nov 11, 2019 3.321 3.342 3.299 3.306 133,571 -0.03(-0.85%)
Nov 08, 2019 3.335 3.335 3.313 3.335 86,383 +0.01(+0.42%)
Nov 07, 2019 3.349 3.359 3.321 3.321 95,433 -0.01(-0.42%)
Nov 06, 2019 3.321 3.356 3.321 3.335 195,115 +0.01(+0.21%)
Nov 05, 2019 3.299 3.342 3.299 3.328 275,294 +0.02(+0.64%)
Nov 04, 2019 3.278 3.306 3.278 3.306 240,886 +0.03(+0.86%)
Nov 01, 2019 3.299 3.302 3.271 3.278 123,689 -0.01(-0.21%)
Oct 31, 2019 3.271 3.289 3.271 3.285 144,971 +0.00(+0.00%)
Oct 30, 2019 3.264 3.299 3.264 3.285 173,032 +0.02(+0.65%)
Oct 29, 2019 3.292 3.296 3.264 3.264 136,340 -0.04(-1.07%)
Oct 28, 2019 3.313 3.313 3.292 3.299 108,776 -0.02(-0.64%)
Oct 25, 2019 3.292 3.328 3.292 3.321 142,129 +0.02(+0.64%)
Oct 24, 2019 3.271 3.299 3.271 3.299 151,878 +0.03(+0.86%)
Oct 23, 2019 3.264 3.271 3.243 3.271 133,255 +0.02(+0.65%)
Oct 22, 2019 3.285 3.299 3.227 3.250 358,861 -0.02(-0.64%)
Oct 21, 2019 3.278 3.292 3.250 3.271 168,121 -0.01(-0.21%)
Oct 18, 2019 3.257 3.304 3.257 3.278 381,619 +0.02(+0.65%)
Oct 17, 2019 3.229 3.257 3.218 3.257 218,300 +0.04(+1.09%)
Oct 16, 2019 3.208 3.222 3.201 3.222 163,822 +0.01(+0.44%)
Oct 15, 2019 3.229 3.229 3.201 3.208 274,687 -0.03(-0.87%)
Oct 14, 2019 3.222 3.236 3.194 3.236 278,870 +0.02(+0.65%)
Oct 11, 2019 3.222 3.243 3.208 3.215 232,426 -0.01(-0.43%)
Oct 10, 2019 3.250 3.257 3.222 3.229 245,314 -0.01(-0.22%)
Oct 09, 2019 3.243 3.257 3.229 3.236 346,578 -0.01(-0.43%)
Oct 08, 2019 3.243 3.264 3.243 3.250 245,731 +0.00(+0.00%)
Oct 07, 2019 3.257 3.278 3.243 3.250 192,571 -0.01(-0.43%)
Oct 04, 2019 3.250 3.264 3.245 3.264 337,790 +0.02(+0.65%)
Oct 03, 2019 3.236 3.257 3.229 3.243 422,838 +0.01(+0.43%)
Oct 02, 2019 3.229 3.236 3.222 3.229 235,750 -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.