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 (%)
Aug 31, 2018 2.957 2.957 2.957 0 -0.01(-0.43%)
Aug 30, 2018 2.951 2.970 2.944 2.970 81,141 +0.02(+0.66%)
Aug 29, 2018 2.957 2.963 2.951 2.951 143,742 -0.01(-0.22%)
Aug 28, 2018 2.970 2.983 2.957 2.957 110,256 -0.02(-0.65%)
Aug 27, 2018 2.976 2.983 2.970 2.976 124,098 +0.00(+0.00%)
Aug 24, 2018 2.976 2.976 2.963 2.976 87,974 +0.02(+0.66%)
Aug 23, 2018 2.976 2.976 2.957 2.957 105,050 -0.01(-0.39%)
Aug 22, 2018 2.956 2.969 2.956 2.969 71,374 +0.01(+0.43%)
Aug 21, 2018 2.969 2.969 2.956 2.956 61,629 -0.01(-0.43%)
Aug 20, 2018 2.969 2.969 2.962 2.969 85,771 +0.01(+0.22%)
Aug 17, 2018 2.982 2.988 2.962 2.962 66,763 -0.01(-0.43%)
Aug 16, 2018 2.994 2.994 2.969 2.975 30,978 +0.00(+0.00%)
Aug 15, 2018 3.007 3.007 2.974 2.975 81,611 -0.01(-0.22%)
Aug 14, 2018 2.982 2.994 2.982 2.982 96,332 +0.00(+0.00%)
Aug 13, 2018 2.988 3.001 2.976 2.982 73,785 +0.00(+0.00%)
Aug 10, 2018 2.988 2.994 2.969 2.982 59,604 +0.00(+0.00%)
Aug 09, 2018 2.988 3.001 2.975 2.982 78,320 -0.01(-0.43%)
Aug 08, 2018 2.988 3.001 2.975 2.994 91,674 -0.01(-0.21%)
Aug 07, 2018 2.982 3.005 2.976 3.001 196,550 +0.02(+0.65%)
Aug 06, 2018 2.962 2.982 2.961 2.982 128,257 +0.02(+0.65%)
Aug 03, 2018 2.956 2.975 2.956 2.962 190,797 +0.01(+0.44%)
Aug 02, 2018 2.943 2.962 2.943 2.949 128,238 +0.00(+0.00%)
Aug 01, 2018 2.982 2.982 2.943 2.949 130,095 -0.03(-0.86%)
Jul 31, 2018 2.943 2.975 2.943 2.975 146,294 +0.04(+1.31%)
Jul 30, 2018 2.937 2.969 2.937 2.937 151,389 +0.00(+0.00%)
Jul 27, 2018 2.943 2.982 2.937 2.937 171,499 +0.00(+0.00%)
Jul 26, 2018 2.956 2.969 2.937 2.937 158,399 -0.03(-1.08%)
Jul 25, 2018 2.937 2.982 2.937 2.969 165,844 -0.01(-0.22%)
Jul 24, 2018 2.982 2.982 2.969 2.975 89,587 +0.00(+0.00%)
Jul 23, 2018 2.982 2.982 2.962 2.975 81,961 -0.01(-0.17%)
Jul 20, 2018 2.961 2.980 2.956 2.980 376,066 +0.02(+0.65%)
Jul 19, 2018 2.955 2.967 2.955 2.961 226,513 +0.01(+0.22%)
Jul 18, 2018 2.955 2.960 2.948 2.955 122,256 +0.00(+0.00%)
Jul 17, 2018 2.942 2.955 2.929 2.955 314,485 +0.03(+1.09%)
Jul 16, 2018 2.910 2.929 2.910 2.923 335,316 +0.00(+0.00%)
Jul 13, 2018 2.916 2.923 2.912 2.923 410,899 +0.01(+0.22%)
Jul 12, 2018 2.935 2.935 2.910 2.916 256,724 -0.01(-0.44%)
Jul 11, 2018 2.923 2.935 2.916 2.929 205,496 +0.01(+0.22%)
Jul 10, 2018 2.910 2.923 2.910 2.923 156,403 +0.01(+0.44%)
Jul 09, 2018 2.916 2.916 2.903 2.910 313,118 -0.01(-0.44%)
Jul 06, 2018 2.935 2.935 2.910 2.923 269,068 -0.01(-0.22%)
Jul 05, 2018 2.948 2.948 2.929 2.929 141,923 -0.01(-0.22%)
Jul 03, 2018 2.935 2.935 2.935 0 +0.01(+0.22%)
Jul 02, 2018 2.987 2.992 2.929 2.929 220,671 -0.06(-1.93%)
Jun 29, 2018 2.980 2.993 2.974 2.987 174,280 +0.01(+0.21%)
Jun 28, 2018 2.961 2.980 2.950 2.980 154,830 +0.03(+0.87%)
Jun 27, 2018 2.974 2.974 2.948 2.955 150,799 -0.01(-0.43%)
Jun 26, 2018 2.955 2.967 2.948 2.967 154,256 +0.02(+0.65%)
Jun 25, 2018 2.961 2.961 2.948 2.948 94,958 -0.01(-0.43%)
Jun 22, 2018 2.942 2.961 2.942 2.961 98,847 +0.03(+1.09%)
Jun 21, 2018 2.948 2.961 2.929 2.929 103,115 -0.02(-0.61%)
Jun 20, 2018 2.934 2.960 2.934 2.947 148,186 +0.02(+0.65%)
Jun 19, 2018 2.928 2.947 2.928 2.928 153,341 -0.01(-0.22%)
Jun 18, 2018 2.985 2.985 2.934 2.934 261,830 -0.06(-1.91%)
Jun 15, 2018 2.992 2.947 2.992 144,142 +0.04(+1.51%)
Jun 14, 2018 2.953 2.972 2.947 2.947 106,434 -0.01(-0.22%)
Jun 13, 2018 2.960 2.972 2.953 2.953 223,277 -0.03(-0.85%)
Jun 12, 2018 2.966 2.979 2.966 2.979 171,187 +0.01(+0.43%)
Jun 11, 2018 2.966 2.979 2.966 2.966 250,184 +0.00(+0.00%)
Jun 08, 2018 2.992 2.998 2.966 2.966 93,375 -0.02(-0.64%)
Jun 07, 2018 2.979 2.985 2.979 2.985 110,162 +0.01(+0.43%)
Jun 06, 2018 3.004 2.972 2.972 146,888 -0.03(-1.06%)
Jun 05, 2018 3.004 3.024 2.998 3.004 133,122 +0.00(+0.00%)
Jun 04, 2018 2.985 3.004 2.985 3.004 105,265 +0.02(+0.64%)
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.