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 )

3.190 +0.005 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 3.193 3.235 3.186 3.193 1,468,032 +0.01(+0.44%)
Sep 27, 2019 3.158 3.200 3.158 3.179 515,213 +0.02(+0.48%)
Sep 26, 2019 3.179 3.193 3.158 3.164 200,961 +0.01(+0.18%)
Sep 25, 2019 3.193 3.193 3.158 3.158 166,124 -0.01(-0.44%)
Sep 24, 2019 3.179 3.200 3.165 3.172 186,087 +0.00(+0.00%)
Sep 23, 2019 3.193 3.200 3.165 3.172 226,971 -0.02(-0.65%)
Sep 20, 2019 3.179 3.193 3.179 3.193 237,007 +0.02(+0.65%)
Sep 19, 2019 3.172 3.179 3.151 3.172 202,352 +0.01(+0.22%)
Sep 18, 2019 3.158 3.172 3.151 3.165 158,373 -0.01(-0.22%)
Sep 17, 2019 3.172 3.172 3.158 3.172 132,903 +0.01(+0.22%)
Sep 16, 2019 3.165 3.172 3.158 3.165 121,067 +0.00(+0.00%)
Sep 13, 2019 3.165 3.193 3.158 3.165 155,979 -0.01(-0.43%)
Sep 12, 2019 3.193 3.193 3.157 3.179 326,293 -0.01(-0.43%)
Sep 11, 2019 3.165 3.193 3.151 3.193 184,501 +0.03(+0.87%)
Sep 10, 2019 3.145 3.179 3.138 3.165 170,633 +0.02(+0.66%)
Sep 09, 2019 3.145 3.151 3.124 3.145 252,101 +0.01(+0.44%)
Sep 06, 2019 3.165 3.165 3.117 3.131 383,003 -0.03(-0.88%)
Sep 05, 2019 3.200 3.200 3.158 3.158 203,372 -0.03(-0.87%)
Sep 04, 2019 3.193 3.207 3.183 3.186 154,632 +0.01(+0.22%)
Sep 03, 2019 3.221 3.221 3.179 3.179 93,055 -0.02(-0.65%)
Aug 30, 2019 3.207 3.214 3.195 3.200 113,294 +0.01(+0.22%)
Aug 29, 2019 3.179 3.200 3.179 3.193 189,144 +0.02(+0.65%)
Aug 28, 2019 3.158 3.186 3.158 3.172 145,642 +0.02(+0.77%)
Aug 27, 2019 3.158 3.159 3.145 3.148 79,778 -0.00(-0.11%)
Aug 26, 2019 3.158 3.165 3.151 3.151 94,342 -0.01(-0.22%)
Aug 23, 2019 3.165 3.172 3.151 3.158 195,046 +0.00(+0.00%)
Aug 22, 2019 3.172 3.179 3.151 3.158 91,797 -0.01(-0.22%)
Aug 21, 2019 3.152 3.165 3.146 3.165 209,575 +0.02(+0.66%)
Aug 20, 2019 3.138 3.158 3.124 3.145 188,423 +0.01(+0.22%)
Aug 19, 2019 3.138 3.152 3.124 3.138 84,380 +0.01(+0.22%)
Aug 16, 2019 3.117 3.158 3.117 3.131 196,178 +0.01(+0.44%)
Aug 15, 2019 3.152 3.158 3.117 3.117 169,639 -0.03(-1.09%)
Aug 14, 2019 3.179 3.207 3.141 3.152 287,782 -0.03(-1.08%)
Aug 13, 2019 3.186 3.213 3.179 3.186 133,707 +0.00(+0.00%)
Aug 12, 2019 3.165 3.207 3.165 3.186 263,846 +0.01(+0.43%)
Aug 09, 2019 3.179 3.186 3.172 3.172 82,869 -0.01(-0.22%)
Aug 08, 2019 3.172 3.193 3.165 3.179 85,409 +0.00(+0.00%)
Aug 07, 2019 3.165 3.186 3.158 3.179 206,874 -0.01(-0.22%)
Aug 06, 2019 3.165 3.186 3.152 3.186 175,629 +0.03(+0.87%)
Aug 05, 2019 3.165 3.186 3.158 3.158 159,042 -0.01(-0.43%)
Aug 02, 2019 3.165 3.179 3.165 3.172 384,637 +0.00(+0.00%)
Aug 01, 2019 3.179 3.179 3.165 3.172 402,883 +0.00(+0.00%)
Jul 31, 2019 3.165 3.179 3.158 3.172 731,936 +0.01(+0.43%)
Jul 30, 2019 3.152 3.165 3.145 3.158 313,617 +0.00(+0.00%)
Jul 29, 2019 3.152 3.165 3.152 3.158 190,745 +0.01(+0.22%)
Jul 26, 2019 3.152 3.165 3.152 3.152 135,300 +0.00(+0.00%)
Jul 25, 2019 3.172 3.172 3.152 3.152 244,991 -0.02(-0.65%)
Jul 24, 2019 3.172 3.177 3.165 3.172 76,141 +0.00(+0.00%)
Jul 23, 2019 3.165 3.172 3.158 3.172 225,377 +0.03(+0.87%)
Jul 22, 2019 3.138 3.152 3.138 3.145 106,716 +0.00(+0.00%)
Jul 19, 2019 3.152 3.158 3.145 3.145 239,682 -0.01(-0.22%)
Jul 18, 2019 3.138 3.158 3.138 3.152 178,039 -0.01(-0.22%)
Jul 17, 2019 3.145 3.158 3.141 3.158 163,857 +0.01(+0.43%)
Jul 16, 2019 3.124 3.145 3.111 3.145 194,897 +0.03(+0.88%)
Jul 15, 2019 3.117 3.124 3.111 3.117 193,992 +0.00(+0.00%)
Jul 12, 2019 3.124 3.134 3.104 3.117 159,055 -0.01(-0.22%)
Jul 11, 2019 3.124 3.145 3.117 3.124 203,249 -0.01(-0.43%)
Jul 10, 2019 3.131 3.138 3.124 3.138 147,562 +0.01(+0.44%)
Jul 09, 2019 3.124 3.138 3.111 3.124 129,771 +0.01(+0.22%)
Jul 08, 2019 3.124 3.131 3.117 3.117 176,532 +0.00(+0.00%)
Jul 05, 2019 3.138 3.145 3.117 3.117 170,929 -0.03(-0.87%)
Jul 03, 2019 3.152 3.152 3.138 3.145 137,945 +0.00(+0.00%)
Jul 02, 2019 3.138 3.145 3.136 3.145 133,480 +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.