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%)
Streaming Delayed Price Updated: 1:19 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 (%)
Nov 30, 2009 2.174 2.184 2.160 2.163 507,379 -0.01(-0.48%)
Nov 27, 2009 2.170 2.184 2.153 2.174 185,388 -0.00(-0.16%)
Nov 25, 2009 2.177 2.184 2.177 2.177 410,009 +0.00(+0.00%)
Nov 24, 2009 2.170 2.184 2.167 2.177 778,927 +0.01(+0.32%)
Nov 23, 2009 2.160 2.170 2.149 2.170 699,022 +0.01(+0.49%)
Nov 20, 2009 2.146 2.163 2.142 2.160 643,770 +0.01(+0.33%)
Nov 19, 2009 2.153 2.160 2.139 2.153 464,135 -0.01(-0.32%)
Nov 18, 2009 2.146 2.163 2.142 2.160 782,670 +0.02(+0.82%)
Nov 17, 2009 2.149 2.156 2.135 2.142 659,501 +0.00(+0.16%)
Nov 16, 2009 2.135 2.149 2.128 2.139 429,857 +0.02(+0.99%)
Nov 13, 2009 2.117 2.118 2.112 2.118 295,475 +0.01(+0.50%)
Nov 12, 2009 2.111 2.128 2.104 2.107 394,102 -0.01(-0.33%)
Nov 11, 2009 2.121 2.121 2.079 2.114 709,107 +0.01(+0.67%)
Nov 10, 2009 2.107 2.121 2.083 2.100 775,376 -0.02(-0.99%)
Nov 09, 2009 2.128 2.139 2.104 2.121 772,056 -0.01(-0.66%)
Nov 06, 2009 2.142 2.142 2.104 2.135 761,059 -0.00(-0.16%)
Nov 05, 2009 2.156 2.163 2.135 2.139 696,862 -0.03(-1.29%)
Nov 04, 2009 2.212 2.212 2.153 2.167 512,396 -0.02(-1.12%)
Nov 03, 2009 2.188 2.205 2.181 2.191 451,262 -0.00(-0.16%)
Nov 02, 2009 2.177 2.195 2.149 2.195 427,271 +0.02(+0.80%)
Oct 30, 2009 2.184 2.198 2.125 2.177 736,526 -0.01(-0.48%)
Oct 29, 2009 2.170 2.219 2.170 2.188 792,626 +0.01(+0.48%)
Oct 28, 2009 2.237 2.237 2.156 2.177 521,704 -0.05(-2.05%)
Oct 27, 2009 2.205 2.223 2.181 2.223 710,361 +0.02(+1.11%)
Oct 26, 2009 2.219 2.219 2.181 2.198 615,991 -0.02(-0.95%)
Oct 23, 2009 2.230 2.233 2.219 2.219 437,188 +0.02(+1.12%)
Oct 22, 2009 2.146 2.195 2.146 2.195 545,435 +0.05(+2.45%)
Oct 21, 2009 2.142 2.244 2.139 2.142 1,016,493 -0.01(-0.33%)
Oct 20, 2009 2.149 2.149 2.135 2.149 607,515 +0.01(+0.33%)
Oct 19, 2009 2.139 2.142 2.130 2.142 663,864 +0.02(+1.16%)
Oct 16, 2009 2.128 2.146 2.111 2.118 563,111 +0.00(+0.17%)
Oct 15, 2009 2.125 2.142 2.107 2.114 670,726 -0.00(-0.17%)
Oct 14, 2009 2.135 2.135 2.104 2.118 657,290 +0.01(+0.50%)
Oct 13, 2009 2.097 2.107 2.090 2.107 508,436 +0.01(+0.50%)
Oct 12, 2009 2.111 2.114 2.090 2.097 570,114 -0.00(-0.17%)
Oct 09, 2009 2.086 2.104 2.086 2.100 641,430 +0.02(+0.77%)
Oct 08, 2009 2.093 2.093 2.076 2.084 572,362 +0.02(+0.74%)
Oct 07, 2009 2.069 2.076 2.065 2.069 280,135 -0.00(-0.17%)
Oct 06, 2009 2.072 2.083 2.065 2.072 535,038 +0.01(+0.68%)
Oct 05, 2009 2.076 2.083 2.058 2.058 331,813 -0.01(-0.34%)
Oct 02, 2009 2.069 2.079 2.065 2.065 412,092 -0.04(-1.67%)
Oct 01, 2009 2.090 2.100 2.083 2.100 629,377 +0.00(+0.17%)
Sep 30, 2009 2.125 2.125 2.079 2.097 523,847 +0.01(+0.33%)
Sep 29, 2009 2.086 2.097 2.072 2.090 300,194 +0.00(+0.17%)
Sep 28, 2009 2.065 2.097 2.065 2.086 400,270 +0.01(+0.68%)
Sep 25, 2009 2.062 2.076 2.034 2.072 575,902 +0.01(+0.51%)
Sep 24, 2009 2.079 2.093 2.048 2.062 513,145 -0.01(-0.51%)
Sep 23, 2009 2.069 2.089 2.051 2.072 610,200 -0.00(-0.17%)
Sep 22, 2009 2.079 2.107 2.065 2.076 602,269 -0.01(-0.34%)
Sep 21, 2009 2.055 2.083 2.051 2.083 274,287 +0.03(+1.36%)
Sep 18, 2009 2.041 2.065 2.041 2.055 350,635 +0.02(+1.03%)
Sep 17, 2009 2.055 2.083 2.020 2.034 851,578 -0.01(-0.48%)
Sep 16, 2009 2.044 2.065 2.038 2.043 547,397 -0.00(-0.03%)
Sep 15, 2009 2.027 2.044 2.020 2.044 721,869 +0.02(+0.86%)
Sep 14, 2009 2.013 2.044 2.013 2.027 526,347 +0.01(+0.30%)
Sep 11, 2009 2.023 2.034 1.999 2.020 345,755 +0.01(+0.39%)
Sep 10, 2009 1.999 2.016 1.989 2.013 414,601 +0.02(+1.23%)
Sep 09, 2009 1.957 1.988 1.957 1.988 303,906 +0.03(+1.43%)
Sep 08, 2009 1.964 1.967 1.953 1.960 412,421 +0.00(+0.18%)
Sep 04, 2009 1.932 1.960 1.929 1.957 420,149 +0.01(+0.72%)
Sep 03, 2009 1.964 1.964 1.939 1.943 313,648 -0.01(-0.54%)
Sep 02, 2009 1.957 1.964 1.932 1.953 358,603 -0.00(-0.18%)
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.