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 )

3.180 -0.010 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2005 2.244 2.247 2.237 2.240 331,984 -0.00(-0.16%)
May 27, 2005 2.244 2.247 2.237 2.244 425,694 +0.01(+0.31%)
May 26, 2005 2.230 2.244 2.230 2.237 456,836 +0.00(+0.00%)
May 25, 2005 2.240 2.247 2.230 2.237 523,119 +0.00(+0.00%)
May 24, 2005 2.237 2.240 2.223 2.237 536,832 +0.01(+0.31%)
May 23, 2005 2.230 2.258 2.219 2.230 601,115 +0.01(+0.31%)
May 20, 2005 2.209 2.230 2.209 2.223 407,981 -0.01(-0.47%)
May 19, 2005 2.230 2.240 2.226 2.233 326,556 +0.00(+0.16%)
May 18, 2005 2.237 2.251 2.226 2.230 357,412 -0.00(-0.16%)
May 17, 2005 2.212 2.247 2.212 2.233 441,979 -0.00(-0.16%)
May 16, 2005 2.240 2.240 2.226 2.237 387,696 +0.00(+0.16%)
May 13, 2005 2.237 2.251 2.230 2.233 399,696 -0.01(-0.62%)
May 12, 2005 2.226 2.254 2.226 2.247 576,545 +0.01(+0.63%)
May 11, 2005 2.226 2.237 2.226 2.233 441,122 +0.01(+0.47%)
May 10, 2005 2.240 2.254 2.219 2.223 563,402 -0.01(-0.63%)
May 09, 2005 2.240 2.244 2.223 2.237 487,692 +0.01(+0.31%)
May 06, 2005 2.212 2.243 2.212 2.230 404,267 +0.00(+0.00%)
May 05, 2005 2.223 2.244 2.223 2.230 441,408 -0.00(-0.16%)
May 04, 2005 2.237 2.237 2.223 2.233 447,408 +0.00(+0.00%)
May 03, 2005 2.219 2.237 2.219 2.233 341,984 +0.01(+0.47%)
May 02, 2005 2.223 2.226 2.212 2.223 413,124 +0.01(+0.32%)
Apr 29, 2005 2.219 2.226 2.212 2.216 365,697 +0.00(+0.00%)
Apr 28, 2005 2.212 2.223 2.212 2.216 329,984 +0.00(+0.16%)
Apr 27, 2005 2.212 2.226 2.209 2.212 399,696 +0.00(+0.16%)
Apr 26, 2005 2.205 2.212 2.198 2.209 450,836 +0.00(+0.16%)
Apr 25, 2005 2.219 2.219 2.205 2.205 486,834 -0.00(-0.16%)
Apr 22, 2005 2.212 2.230 2.209 2.209 369,126 -0.01(-0.47%)
Apr 21, 2005 2.216 2.230 2.205 2.219 402,553 -0.01(-0.47%)
Apr 20, 2005 2.216 2.237 2.195 2.230 372,268 -0.01(-0.47%)
Apr 19, 2005 2.212 2.254 2.209 2.240 500,262 +0.04(+1.59%)
Apr 18, 2005 2.191 2.212 2.191 2.205 435,980 +0.01(+0.64%)
Apr 15, 2005 2.188 2.205 2.188 2.191 408,267 -0.00(-0.16%)
Apr 14, 2005 2.198 2.209 2.188 2.195 348,841 -0.00(-0.16%)
Apr 13, 2005 2.184 2.212 2.184 2.198 425,409 -0.01(-0.48%)
Apr 12, 2005 2.195 2.209 2.177 2.209 405,981 +0.00(+0.16%)
Apr 11, 2005 2.205 2.212 2.195 2.205 422,837 -0.00(-0.16%)
Apr 08, 2005 2.219 2.233 2.205 2.209 792,535 -0.02(-0.94%)
Apr 07, 2005 2.254 2.254 2.223 2.230 459,121 -0.00(-0.16%)
Apr 06, 2005 2.247 2.265 2.230 2.233 304,271 -0.01(-0.62%)
Apr 05, 2005 2.247 2.268 2.233 2.247 417,980 -0.02(-0.93%)
Apr 04, 2005 2.233 2.268 2.219 2.268 435,123 +0.03(+1.41%)
Apr 01, 2005 2.240 2.258 2.216 2.237 446,836 +0.00(+0.00%)
Mar 31, 2005 2.219 2.244 2.212 2.237 404,267 +0.03(+1.27%)
Mar 30, 2005 2.195 2.223 2.195 2.209 427,123 +0.00(+0.00%)
Mar 29, 2005 2.202 2.223 2.174 2.209 675,969 +0.02(+1.12%)
Mar 28, 2005 2.230 2.230 2.177 2.184 812,820 -0.04(-1.73%)
Mar 24, 2005 2.195 2.244 2.184 2.223 542,546 -0.01(-0.31%)
Mar 23, 2005 2.209 2.230 2.188 2.230 731,966 +0.01(+0.31%)
Mar 22, 2005 2.237 2.251 2.209 2.223 473,692 -0.03(-1.40%)
Mar 21, 2005 2.247 2.265 2.223 2.254 889,959 -0.01(-0.46%)
Mar 18, 2005 2.251 2.268 2.247 2.265 374,268 +0.00(+0.15%)
Mar 17, 2005 2.251 2.275 2.244 2.261 766,250 +0.01(+0.31%)
Mar 16, 2005 2.265 2.272 2.233 2.254 545,118 -0.01(-0.31%)
Mar 15, 2005 2.268 2.282 2.258 2.261 483,977 -0.01(-0.46%)
Mar 14, 2005 2.254 2.282 2.254 2.272 471,692 +0.00(+0.15%)
Mar 11, 2005 2.293 2.300 2.268 2.268 688,254 -0.02(-1.07%)
Mar 10, 2005 2.310 2.327 2.286 2.293 599,972 -0.02(-1.06%)
Mar 09, 2005 2.342 2.349 2.310 2.317 734,823 -0.02(-0.90%)
Mar 08, 2005 2.335 2.352 2.335 2.338 539,975 +0.00(+0.00%)
Mar 07, 2005 2.335 2.349 2.331 2.338 477,978 +0.00(+0.15%)
Mar 04, 2005 2.338 2.345 2.331 2.335 574,830 -0.00(-0.15%)
Mar 03, 2005 2.342 2.345 2.331 2.338 425,694 -0.00(-0.15%)
Mar 02, 2005 2.345 2.345 2.324 2.342 439,979 +0.01(+0.45%)
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.