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 )

3.171 -0.019 (-0.60%)
Streaming Delayed Price Updated: 1:28 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, 2018 2.958 2.965 2.958 2.958 95,804 -0.01(-0.21%)
May 30, 2018 2.965 2.971 2.958 2.965 133,756 +0.01(+0.21%)
May 29, 2018 2.977 2.977 2.952 2.958 150,471 -0.02(-0.64%)
May 25, 2018 2.977 2.977 2.977 0 +0.00(+0.00%)
May 24, 2018 3.003 3.003 2.977 2.977 124,284 -0.01(-0.42%)
May 23, 2018 2.977 2.990 2.977 2.990 138,822 +0.02(+0.53%)
May 22, 2018 2.974 2.980 2.968 2.974 165,873 +0.00(+0.00%)
May 21, 2018 2.999 3.009 2.974 2.974 270,024 -0.04(-1.25%)
May 18, 2018 2.999 3.012 2.999 3.012 91,451 +0.01(+0.42%)
May 17, 2018 3.006 3.006 2.993 2.999 89,956 +0.00(+0.00%)
May 16, 2018 2.999 3.006 2.993 2.999 85,860 -0.01(-0.21%)
May 15, 2018 3.006 3.006 2.987 3.006 147,810 +0.00(+0.00%)
May 14, 2018 2.999 3.018 2.993 3.006 105,613 +0.01(+0.42%)
May 11, 2018 2.993 3.007 2.993 2.993 101,655 +0.00(+0.00%)
May 10, 2018 2.993 3.018 2.993 2.993 99,085 +0.00(+0.00%)
May 09, 2018 3.006 3.012 2.993 2.993 136,380 -0.03(-0.83%)
May 08, 2018 3.024 3.024 3.012 3.018 120,265 +0.00(+0.00%)
May 07, 2018 3.006 3.018 3.006 3.018 103,048 +0.01(+0.42%)
May 04, 2018 3.018 3.018 3.006 3.006 192,499 -0.02(-0.62%)
May 03, 2018 3.012 3.024 2.993 3.024 180,088 +0.02(+0.63%)
May 02, 2018 3.012 3.024 2.999 3.006 126,199 +0.00(+0.00%)
May 01, 2018 3.006 3.012 3.003 3.006 61,130 +0.01(+0.21%)
Apr 30, 2018 3.018 3.024 2.993 2.999 153,206 -0.01(-0.42%)
Apr 27, 2018 3.006 3.031 3.006 3.012 186,788 +0.01(+0.42%)
Apr 26, 2018 2.999 3.018 2.980 2.999 72,887 -0.01(-0.21%)
Apr 25, 2018 3.006 3.006 2.993 3.006 135,394 +0.00(+0.00%)
Apr 24, 2018 2.980 3.006 2.980 3.006 160,506 +0.03(+0.84%)
Apr 23, 2018 3.012 3.012 2.980 2.980 107,194 -0.00(-0.11%)
Apr 20, 2018 2.984 3.002 2.984 2.984 84,064 -0.01(-0.21%)
Apr 19, 2018 2.990 2.996 2.988 2.990 156,231 +0.00(+0.00%)
Apr 18, 2018 2.984 2.990 2.984 2.990 97,740 +0.00(+0.00%)
Apr 17, 2018 3.002 3.003 2.965 2.990 347,190 -0.01(-0.42%)
Apr 16, 2018 3.015 3.015 2.996 3.002 159,244 -0.01(-0.21%)
Apr 13, 2018 2.984 3.009 2.984 3.009 191,360 +0.03(+0.84%)
Apr 12, 2018 2.990 2.990 2.971 2.984 128,143 +0.00(+0.00%)
Apr 11, 2018 2.971 2.984 2.971 2.984 139,323 +0.01(+0.42%)
Apr 10, 2018 3.009 3.015 2.959 2.971 315,138 -0.03(-1.04%)
Apr 09, 2018 2.977 3.002 2.971 3.002 133,778 +0.02(+0.63%)
Apr 06, 2018 2.984 2.985 2.971 2.984 106,795 +0.00(+0.00%)
Apr 05, 2018 2.977 2.984 2.965 2.984 114,326 +0.01(+0.42%)
Apr 04, 2018 2.959 2.977 2.959 2.971 205,008 +0.01(+0.21%)
Apr 03, 2018 2.959 2.971 2.952 2.965 175,141 +0.01(+0.21%)
Apr 02, 2018 2.952 2.959 2.940 2.959 197,099 +0.02(+0.64%)
Mar 29, 2018 2.940 2.940 2.940 0 +0.01(+0.43%)
Mar 28, 2018 2.940 2.952 2.927 2.927 172,450 -0.01(-0.21%)
Mar 27, 2018 2.927 2.940 2.927 2.934 84,523 +0.01(+0.21%)
Mar 26, 2018 2.946 2.947 2.927 2.927 138,766 -0.02(-0.64%)
Mar 23, 2018 2.952 2.952 2.934 2.946 102,809 +0.02(+0.64%)
Mar 22, 2018 2.952 2.959 2.927 2.927 180,848 +0.00(+0.13%)
Mar 21, 2018 2.930 2.936 2.924 2.924 155,291 -0.01(-0.21%)
Mar 20, 2018 2.942 2.948 2.930 2.930 130,201 -0.01(-0.42%)
Mar 19, 2018 2.973 2.976 2.942 2.942 163,317 -0.03(-1.05%)
Mar 16, 2018 2.986 2.992 2.973 2.973 120,515 -0.02(-0.62%)
Mar 15, 2018 2.992 2.998 2.986 2.992 40,732 +0.01(+0.21%)
Mar 14, 2018 3.004 3.004 2.986 2.986 57,715 -0.02(-0.62%)
Mar 13, 2018 2.986 3.004 2.986 3.004 130,772 +0.01(+0.21%)
Mar 12, 2018 2.998 3.011 2.992 2.998 204,665 -0.01(-0.21%)
Mar 09, 2018 2.980 3.004 2.973 3.004 139,739 +0.02(+0.84%)
Mar 08, 2018 2.973 2.980 2.967 2.980 104,518 +0.01(+0.21%)
Mar 07, 2018 2.973 2.973 211,005 +0.02(+0.84%)
Mar 06, 2018 2.917 2.948 2.911 2.948 90,977 +0.04(+1.28%)
Mar 05, 2018 2.899 2.924 2.899 2.911 137,384 +0.01(+0.43%)
Mar 02, 2018 2.911 2.911 2.899 2.899 139,943 -0.02(-0.64%)
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.