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 )

3.175 -0.004 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 3.039 3.045 3.014 3.020 152,156 -0.01(-0.42%)
Apr 27, 2018 3.026 3.052 3.026 3.033 185,508 +0.01(+0.42%)
Apr 26, 2018 3.020 3.039 3.001 3.020 72,387 -0.01(-0.21%)
Apr 25, 2018 3.026 3.026 3.014 3.026 134,466 +0.00(+0.00%)
Apr 24, 2018 3.001 3.026 3.001 3.026 159,406 +0.03(+0.84%)
Apr 23, 2018 3.033 3.033 3.001 3.001 106,459 -0.00(-0.11%)
Apr 20, 2018 3.004 3.023 3.004 3.004 83,488 -0.01(-0.21%)
Apr 19, 2018 3.010 3.017 3.009 3.010 155,160 +0.00(+0.00%)
Apr 18, 2018 3.004 3.010 3.004 3.010 97,070 +0.00(+0.00%)
Apr 17, 2018 3.023 3.024 2.985 3.010 344,810 -0.01(-0.42%)
Apr 16, 2018 3.036 3.036 3.017 3.023 158,153 -0.01(-0.21%)
Apr 13, 2018 3.004 3.029 3.004 3.029 190,048 +0.03(+0.84%)
Apr 12, 2018 3.010 3.010 2.992 3.004 127,264 +0.00(+0.00%)
Apr 11, 2018 2.992 3.004 2.992 3.004 138,368 +0.01(+0.42%)
Apr 10, 2018 3.029 3.036 2.979 2.992 312,979 -0.03(-1.04%)
Apr 09, 2018 2.998 3.023 2.992 3.023 132,861 +0.02(+0.63%)
Apr 06, 2018 3.004 3.005 2.992 3.004 106,063 +0.00(+0.00%)
Apr 05, 2018 2.998 3.004 2.985 3.004 113,543 +0.01(+0.42%)
Apr 04, 2018 2.979 2.998 2.979 2.992 203,603 +0.01(+0.21%)
Apr 03, 2018 2.979 2.992 2.973 2.985 173,940 +0.01(+0.21%)
Apr 02, 2018 2.973 2.979 2.960 2.979 195,748 +0.02(+0.64%)
Mar 29, 2018 2.960 2.960 2.960 0 +0.01(+0.43%)
Mar 28, 2018 2.960 2.972 2.948 2.948 171,268 -0.01(-0.21%)
Mar 27, 2018 2.948 2.960 2.948 2.954 83,944 +0.01(+0.21%)
Mar 26, 2018 2.966 2.968 2.948 2.948 137,815 -0.02(-0.64%)
Mar 23, 2018 2.973 2.973 2.954 2.966 102,105 +0.02(+0.64%)
Mar 22, 2018 2.973 2.979 2.948 2.948 179,609 +0.00(+0.13%)
Mar 21, 2018 2.950 2.956 2.944 2.944 154,227 -0.01(-0.21%)
Mar 20, 2018 2.963 2.968 2.950 2.950 129,309 -0.01(-0.42%)
Mar 19, 2018 2.994 2.996 2.963 2.963 162,197 -0.03(-1.05%)
Mar 16, 2018 3.006 3.013 2.994 2.994 119,689 -0.02(-0.62%)
Mar 15, 2018 3.013 3.019 3.006 3.013 40,453 +0.01(+0.21%)
Mar 14, 2018 3.025 3.025 3.006 3.006 57,319 -0.02(-0.62%)
Mar 13, 2018 3.006 3.025 3.006 3.025 129,876 +0.01(+0.21%)
Mar 12, 2018 3.019 3.031 3.013 3.019 203,262 -0.01(-0.21%)
Mar 09, 2018 3.000 3.025 2.994 3.025 138,781 +0.03(+0.83%)
Mar 08, 2018 2.994 3.000 2.988 3.000 103,801 +0.01(+0.21%)
Mar 07, 2018 2.994 2.994 209,559 +0.03(+0.84%)
Mar 06, 2018 2.937 2.969 2.931 2.969 90,353 +0.04(+1.28%)
Mar 05, 2018 2.919 2.944 2.919 2.931 136,442 +0.01(+0.43%)
Mar 02, 2018 2.931 2.931 2.919 2.919 138,984 -0.02(-0.64%)
Mar 01, 2018 2.950 2.963 2.931 2.937 351,842 -0.03(-0.85%)
Feb 28, 2018 2.963 2.975 2.963 2.963 179,714 +0.00(+0.00%)
Feb 27, 2018 2.969 2.981 2.950 2.963 184,304 -0.02(-0.63%)
Feb 26, 2018 2.963 2.981 2.963 2.981 209,518 +0.01(+0.42%)
Feb 23, 2018 2.963 2.975 2.956 2.969 130,299 +0.01(+0.21%)
Feb 22, 2018 2.963 160,696 +0.02(+0.55%)
Feb 21, 2018 2.952 2.971 2.909 2.946 271,441 -0.01(-0.42%)
Feb 20, 2018 2.984 2.996 2.952 2.959 173,820 -0.03(-1.04%)
Feb 16, 2018 2.990 2.990 2.990 0 +0.02(+0.63%)
Feb 15, 2018 2.996 2.998 2.965 2.971 102,962 -0.02(-0.83%)
Feb 14, 2018 2.984 2.996 2.977 2.996 118,203 +0.01(+0.42%)
Feb 13, 2018 2.990 2.984 84,856 +0.02(+0.63%)
Feb 12, 2018 2.952 2.971 2.946 2.965 175,940 +0.03(+1.06%)
Feb 09, 2018 2.952 2.959 2.921 2.934 113,772 -0.02(-0.63%)
Feb 08, 2018 2.971 2.977 2.952 2.952 100,280 -0.02(-0.63%)
Feb 07, 2018 2.940 2.984 2.940 2.971 174,109 +0.04(+1.27%)
Feb 06, 2018 2.909 2.946 2.909 2.934 121,857 +0.01(+0.22%)
Feb 05, 2018 2.971 2.971 2.915 2.927 149,860 -0.05(-1.68%)
Feb 02, 2018 2.990 2.990 2.965 2.977 153,460 -0.01(-0.42%)
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.