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 (%)
Apr 30, 2020 3.083 3.098 3.047 3.083 498,053 -0.01(-0.47%)
Apr 29, 2020 3.083 3.127 3.069 3.098 435,782 +0.03(+0.96%)
Apr 28, 2020 3.061 3.098 3.054 3.069 184,814 +0.01(+0.24%)
Apr 27, 2020 3.076 3.080 3.050 3.061 212,520 -0.03(-0.95%)
Apr 24, 2020 3.032 3.091 3.018 3.091 104,340 +0.07(+2.43%)
Apr 23, 2020 3.039 3.054 2.988 3.017 164,474 -0.04(-1.44%)
Apr 22, 2020 2.981 3.076 2.981 3.061 186,083 +0.11(+3.70%)
Apr 21, 2020 2.996 3.010 2.923 2.952 243,778 -0.06(-1.94%)
Apr 20, 2020 3.098 3.105 2.996 3.010 237,873 -0.11(-3.50%)
Apr 17, 2020 3.134 3.134 3.090 3.120 392,927 +0.04(+1.18%)
Apr 16, 2020 3.134 3.134 3.054 3.083 349,950 -0.04(-1.40%)
Apr 15, 2020 3.054 3.149 3.018 3.127 274,162 +0.03(+0.94%)
Apr 14, 2020 3.054 3.120 3.054 3.098 153,129 +0.07(+2.41%)
Apr 13, 2020 3.032 3.032 2.988 3.025 363,579 -0.01(-0.24%)
Apr 09, 2020 2.988 3.156 2.988 3.032 360,137 +0.09(+2.97%)
Apr 08, 2020 2.959 2.988 2.923 2.945 287,595 -0.02(-0.74%)
Apr 07, 2020 2.886 2.988 2.881 2.967 582,048 +0.13(+4.63%)
Apr 06, 2020 2.726 2.937 2.726 2.835 668,351 +0.15(+5.71%)
Apr 03, 2020 2.711 2.733 2.639 2.682 650,717 -0.04(-1.60%)
Apr 02, 2020 2.726 2.806 2.711 2.726 319,212 +0.00(+0.00%)
Apr 01, 2020 2.908 2.916 2.711 2.726 526,555 -0.25(-8.33%)
Mar 31, 2020 2.879 3.025 2.879 2.974 506,371 +0.09(+3.03%)
Mar 30, 2020 2.828 2.930 2.828 2.886 487,773 +0.04(+1.54%)
Mar 27, 2020 2.741 2.865 2.668 2.843 434,909 +0.00(+0.00%)
Mar 26, 2020 2.682 2.865 2.682 2.843 817,379 +0.16(+5.98%)
Mar 25, 2020 2.580 2.755 2.575 2.682 257,426 +0.07(+2.79%)
Mar 24, 2020 2.566 2.668 2.566 2.609 505,833 +0.08(+3.17%)
Mar 23, 2020 2.551 2.588 2.493 2.529 465,372 -0.10(-3.88%)
Mar 20, 2020 2.667 2.740 2.555 2.631 594,980 -0.04(-1.36%)
Mar 19, 2020 2.639 2.855 2.400 2.667 512,788 +0.01(+0.27%)
Mar 18, 2020 2.783 2.812 2.595 2.660 1,402,177 -0.23(-8.00%)
Mar 17, 2020 2.892 2.964 2.841 2.892 399,291 +0.02(+0.76%)
Mar 16, 2020 2.870 2.899 2.646 2.870 362,624 -0.14(-4.80%)
Mar 13, 2020 2.819 3.014 2.819 3.014 940,266 +0.23(+8.31%)
Mar 12, 2020 2.906 2.978 2.639 2.783 894,042 -0.19(-6.33%)
Mar 11, 2020 3.116 3.116 2.957 2.971 325,168 -0.14(-4.42%)
Mar 10, 2020 3.130 3.188 3.072 3.108 349,396 +0.01(+0.23%)
Mar 09, 2020 3.217 3.240 3.093 3.101 443,477 -0.16(-4.88%)
Mar 06, 2020 3.253 3.275 3.224 3.260 321,491 +0.01(+0.22%)
Mar 05, 2020 3.332 3.339 3.239 3.253 396,833 -0.09(-2.81%)
Mar 04, 2020 3.253 3.347 3.253 3.347 566,844 +0.11(+3.35%)
Mar 03, 2020 3.231 3.272 3.217 3.239 644,854 +0.04(+1.13%)
Mar 02, 2020 3.195 3.232 3.181 3.202 1,746,479 +0.08(+2.55%)
Feb 28, 2020 3.253 3.255 3.108 3.123 649,346 -0.14(-4.21%)
Feb 27, 2020 3.340 3.369 3.260 3.260 453,283 -0.12(-3.43%)
Feb 26, 2020 3.390 3.405 3.376 3.376 203,614 -0.01(-0.43%)
Feb 25, 2020 3.455 3.477 3.390 3.390 260,394 -0.07(-1.88%)
Feb 24, 2020 3.463 3.492 3.455 3.455 177,857 -0.03(-0.83%)
Feb 21, 2020 3.499 3.520 3.477 3.484 419,986 -0.01(-0.41%)
Feb 20, 2020 3.506 3.506 3.484 3.499 322,885 -0.02(-0.61%)
Feb 19, 2020 3.513 3.520 3.490 3.520 287,952 +0.02(+0.62%)
Feb 18, 2020 3.506 3.520 3.484 3.499 177,519 +0.00(+0.00%)
Feb 14, 2020 3.506 3.520 3.499 3.499 167,588 -0.01(-0.21%)
Feb 13, 2020 3.506 3.513 3.499 3.506 99,031 +0.00(+0.00%)
Feb 12, 2020 3.513 3.520 3.506 3.506 199,105 -0.01(-0.41%)
Feb 11, 2020 3.527 3.527 3.513 3.520 199,669 +0.00(+0.00%)
Feb 10, 2020 3.527 3.527 3.503 3.520 113,989 +0.00(+0.00%)
Feb 07, 2020 3.520 3.520 3.506 3.520 195,983 +0.01(+0.41%)
Feb 06, 2020 3.499 3.506 3.484 3.506 113,159 +0.02(+0.62%)
Feb 05, 2020 3.470 3.484 3.470 3.484 157,268 +0.01(+0.41%)
Feb 04, 2020 3.477 3.492 3.463 3.470 189,629 +0.00(+0.00%)
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.