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 (%)
Sep 30, 2019 3.215 3.257 3.208 3.215 1,457,840 +0.01(+0.44%)
Sep 27, 2019 3.180 3.222 3.180 3.201 511,636 +0.02(+0.48%)
Sep 26, 2019 3.201 3.215 3.180 3.186 199,566 +0.01(+0.18%)
Sep 25, 2019 3.215 3.215 3.180 3.180 164,971 -0.01(-0.44%)
Sep 24, 2019 3.201 3.222 3.187 3.194 184,795 +0.00(+0.00%)
Sep 23, 2019 3.215 3.222 3.187 3.194 225,395 -0.02(-0.65%)
Sep 20, 2019 3.201 3.215 3.201 3.215 235,362 +0.02(+0.65%)
Sep 19, 2019 3.194 3.201 3.174 3.194 200,947 +0.01(+0.22%)
Sep 18, 2019 3.180 3.194 3.174 3.187 157,274 -0.01(-0.22%)
Sep 17, 2019 3.194 3.194 3.180 3.194 131,980 +0.01(+0.22%)
Sep 16, 2019 3.187 3.194 3.180 3.187 120,227 +0.00(+0.00%)
Sep 13, 2019 3.187 3.215 3.180 3.187 154,896 -0.01(-0.43%)
Sep 12, 2019 3.215 3.215 3.179 3.201 324,028 -0.01(-0.43%)
Sep 11, 2019 3.187 3.215 3.174 3.215 183,220 +0.03(+0.87%)
Sep 10, 2019 3.167 3.201 3.160 3.187 169,449 +0.02(+0.66%)
Sep 09, 2019 3.167 3.174 3.146 3.167 250,351 +0.01(+0.44%)
Sep 06, 2019 3.187 3.187 3.139 3.153 380,344 -0.03(-0.88%)
Sep 05, 2019 3.222 3.222 3.180 3.180 201,960 -0.03(-0.87%)
Sep 04, 2019 3.215 3.229 3.205 3.208 153,558 +0.01(+0.22%)
Sep 03, 2019 3.243 3.243 3.201 3.201 92,409 -0.02(-0.65%)
Aug 30, 2019 3.229 3.236 3.217 3.222 112,508 +0.01(+0.22%)
Aug 29, 2019 3.201 3.222 3.201 3.215 187,831 +0.02(+0.65%)
Aug 28, 2019 3.180 3.208 3.180 3.194 144,631 +0.02(+0.77%)
Aug 27, 2019 3.180 3.181 3.167 3.170 79,224 -0.00(-0.11%)
Aug 26, 2019 3.180 3.187 3.174 3.174 93,687 -0.01(-0.22%)
Aug 23, 2019 3.187 3.194 3.174 3.180 193,692 +0.00(+0.00%)
Aug 22, 2019 3.194 3.201 3.174 3.180 91,160 -0.01(-0.22%)
Aug 21, 2019 3.174 3.187 3.168 3.187 208,120 +0.02(+0.66%)
Aug 20, 2019 3.160 3.181 3.146 3.167 187,114 +0.01(+0.22%)
Aug 19, 2019 3.160 3.174 3.146 3.160 83,794 +0.01(+0.22%)
Aug 16, 2019 3.139 3.181 3.139 3.153 194,816 +0.01(+0.44%)
Aug 15, 2019 3.174 3.180 3.139 3.139 168,461 -0.03(-1.09%)
Aug 14, 2019 3.201 3.229 3.163 3.174 285,784 -0.03(-1.08%)
Aug 13, 2019 3.208 3.236 3.201 3.208 132,778 +0.00(+0.00%)
Aug 12, 2019 3.187 3.229 3.187 3.208 262,014 +0.01(+0.43%)
Aug 09, 2019 3.201 3.208 3.194 3.194 82,294 -0.01(-0.22%)
Aug 08, 2019 3.194 3.215 3.187 3.201 84,816 +0.00(+0.00%)
Aug 07, 2019 3.187 3.208 3.181 3.201 205,438 -0.01(-0.22%)
Aug 06, 2019 3.187 3.208 3.174 3.208 174,410 +0.03(+0.87%)
Aug 05, 2019 3.187 3.208 3.181 3.181 157,938 -0.01(-0.43%)
Aug 02, 2019 3.187 3.201 3.187 3.194 381,967 +0.00(+0.00%)
Aug 01, 2019 3.201 3.201 3.187 3.194 400,086 +0.00(+0.00%)
Jul 31, 2019 3.187 3.201 3.181 3.194 726,854 +0.01(+0.43%)
Jul 30, 2019 3.174 3.187 3.167 3.181 311,440 +0.00(+0.00%)
Jul 29, 2019 3.174 3.187 3.174 3.181 189,421 +0.01(+0.22%)
Jul 26, 2019 3.174 3.187 3.174 3.174 134,361 +0.00(+0.00%)
Jul 25, 2019 3.194 3.194 3.174 3.174 243,290 -0.02(-0.65%)
Jul 24, 2019 3.194 3.199 3.187 3.194 75,612 +0.00(+0.00%)
Jul 23, 2019 3.187 3.194 3.181 3.194 223,813 +0.03(+0.87%)
Jul 22, 2019 3.160 3.174 3.160 3.167 105,975 +0.00(+0.00%)
Jul 19, 2019 3.174 3.180 3.167 3.167 238,018 -0.01(-0.22%)
Jul 18, 2019 3.160 3.180 3.160 3.174 176,803 -0.01(-0.22%)
Jul 17, 2019 3.167 3.180 3.163 3.180 162,720 +0.01(+0.43%)
Jul 16, 2019 3.146 3.167 3.132 3.167 193,544 +0.03(+0.88%)
Jul 15, 2019 3.139 3.146 3.132 3.139 192,645 +0.00(+0.00%)
Jul 12, 2019 3.146 3.156 3.125 3.139 157,951 -0.01(-0.22%)
Jul 11, 2019 3.146 3.167 3.139 3.146 201,838 -0.01(-0.43%)
Jul 10, 2019 3.153 3.160 3.146 3.160 146,538 +0.01(+0.44%)
Jul 09, 2019 3.146 3.160 3.132 3.146 128,870 +0.01(+0.22%)
Jul 08, 2019 3.146 3.153 3.139 3.139 175,307 +0.00(+0.00%)
Jul 05, 2019 3.160 3.167 3.139 3.139 169,743 -0.03(-0.87%)
Jul 03, 2019 3.174 3.174 3.160 3.167 136,988 +0.00(+0.00%)
Jul 02, 2019 3.160 3.167 3.158 3.167 132,553 +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.