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: 6:30 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 29, 2020 3.180 3.209 3.180 3.209 94,100 +0.02(+0.69%)
May 28, 2020 3.150 3.195 3.136 3.187 140,282 +0.03(+0.93%)
May 27, 2020 3.158 3.158 3.121 3.158 100,074 +0.00(+0.00%)
May 26, 2020 3.158 3.158 3.121 3.158 103,397 +0.06(+1.90%)
May 22, 2020 3.077 3.136 3.062 3.099 78,984 +0.03(+0.96%)
May 21, 2020 3.055 3.091 3.051 3.069 119,864 -0.01(-0.24%)
May 20, 2020 3.040 3.084 3.040 3.077 116,470 +0.04(+1.44%)
May 19, 2020 3.018 3.052 3.004 3.033 144,419 +0.01(+0.48%)
May 18, 2020 2.997 3.042 2.997 3.018 217,266 +0.04(+1.22%)
May 15, 2020 2.989 3.026 2.982 2.982 405,705 -0.03(-0.97%)
May 14, 2020 3.033 3.038 2.997 3.011 195,621 -0.05(-1.67%)
May 13, 2020 3.128 3.128 3.040 3.062 123,107 -0.07(-2.26%)
May 12, 2020 3.223 3.232 3.121 3.133 147,932 -0.10(-3.21%)
May 11, 2020 3.230 3.237 3.215 3.237 89,843 -0.01(-0.22%)
May 08, 2020 3.252 3.266 3.239 3.244 238,101 +0.01(+0.45%)
May 07, 2020 3.186 3.244 3.186 3.230 152,756 +0.06(+1.84%)
May 06, 2020 3.157 3.193 3.157 3.172 149,131 +0.00(+0.00%)
May 05, 2020 3.128 3.193 3.128 3.172 318,488 +0.07(+2.11%)
May 04, 2020 3.077 3.128 3.072 3.106 122,476 +0.01(+0.24%)
May 01, 2020 3.062 3.099 3.044 3.099 194,760 +0.04(+1.19%)
Apr 30, 2020 3.062 3.077 3.026 3.062 501,490 -0.01(-0.47%)
Apr 29, 2020 3.062 3.106 3.048 3.077 438,790 +0.03(+0.96%)
Apr 28, 2020 3.040 3.077 3.033 3.048 186,089 +0.01(+0.24%)
Apr 27, 2020 3.055 3.059 3.029 3.040 213,986 -0.03(-0.95%)
Apr 24, 2020 3.011 3.070 2.997 3.070 105,060 +0.07(+2.43%)
Apr 23, 2020 3.018 3.033 2.967 2.997 165,609 -0.04(-1.44%)
Apr 22, 2020 2.961 3.055 2.961 3.040 187,367 +0.11(+3.70%)
Apr 21, 2020 2.975 2.990 2.903 2.932 245,460 -0.06(-1.94%)
Apr 20, 2020 3.077 3.084 2.975 2.990 239,514 -0.11(-3.50%)
Apr 17, 2020 3.113 3.113 3.069 3.098 395,638 +0.04(+1.18%)
Apr 16, 2020 3.113 3.113 3.033 3.062 352,365 -0.04(-1.40%)
Apr 15, 2020 3.033 3.127 2.997 3.106 276,054 +0.03(+0.94%)
Apr 14, 2020 3.033 3.098 3.033 3.077 154,185 +0.07(+2.41%)
Apr 13, 2020 3.011 3.011 2.968 3.004 366,088 -0.01(-0.24%)
Apr 09, 2020 2.968 3.134 2.968 3.011 362,622 +0.09(+2.97%)
Apr 08, 2020 2.939 2.968 2.903 2.925 289,580 -0.02(-0.74%)
Apr 07, 2020 2.867 2.968 2.861 2.946 586,065 +0.13(+4.63%)
Apr 06, 2020 2.707 2.917 2.707 2.816 672,963 +0.15(+5.71%)
Apr 03, 2020 2.693 2.715 2.620 2.664 655,207 -0.04(-1.60%)
Apr 02, 2020 2.707 2.787 2.693 2.707 321,415 +0.00(+0.00%)
Apr 01, 2020 2.888 2.896 2.693 2.707 530,189 -0.25(-8.33%)
Mar 31, 2020 2.859 3.004 2.859 2.953 509,865 +0.09(+3.03%)
Mar 30, 2020 2.809 2.910 2.809 2.867 491,139 +0.04(+1.54%)
Mar 27, 2020 2.722 2.845 2.649 2.823 437,910 +0.00(+0.00%)
Mar 26, 2020 2.664 2.845 2.664 2.823 823,020 +0.16(+5.98%)
Mar 25, 2020 2.563 2.736 2.557 2.664 259,202 +0.07(+2.79%)
Mar 24, 2020 2.548 2.649 2.548 2.592 509,324 +0.08(+3.17%)
Mar 23, 2020 2.534 2.570 2.476 2.512 468,583 -0.10(-3.88%)
Mar 20, 2020 2.649 2.721 2.538 2.613 599,086 -0.04(-1.36%)
Mar 19, 2020 2.620 2.835 2.384 2.649 516,327 +0.01(+0.27%)
Mar 18, 2020 2.764 2.792 2.577 2.642 1,411,854 -0.23(-8.00%)
Mar 17, 2020 2.872 2.943 2.821 2.872 402,046 +0.02(+0.76%)
Mar 16, 2020 2.850 2.879 2.628 2.850 365,126 -0.14(-4.80%)
Mar 13, 2020 2.800 2.994 2.800 2.994 946,754 +0.23(+8.31%)
Mar 12, 2020 2.886 2.958 2.620 2.764 900,212 -0.19(-6.33%)
Mar 11, 2020 3.094 3.094 2.936 2.951 327,412 -0.14(-4.42%)
Mar 10, 2020 3.109 3.166 3.051 3.087 351,807 +0.01(+0.23%)
Mar 09, 2020 3.195 3.218 3.072 3.080 446,537 -0.16(-4.88%)
Mar 06, 2020 3.231 3.252 3.202 3.238 323,710 +0.01(+0.22%)
Mar 05, 2020 3.310 3.316 3.216 3.231 399,571 -0.09(-2.81%)
Mar 04, 2020 3.231 3.324 3.231 3.324 570,756 +0.11(+3.35%)
Mar 03, 2020 3.209 3.250 3.195 3.216 649,304 +0.04(+1.13%)
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.