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 )

3.165 -0.015 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2008 2.114 2.117 2.094 2.107 391,568 +0.01(+0.67%)
Jul 30, 2008 2.103 2.110 2.089 2.093 370,019 +0.01(+0.34%)
Jul 29, 2008 2.086 2.107 2.075 2.086 420,418 +0.01(+0.68%)
Jul 28, 2008 2.079 2.089 2.072 2.072 323,791 +0.01(+0.34%)
Jul 25, 2008 2.079 2.093 2.065 2.065 495,564 -0.01(-0.67%)
Jul 24, 2008 2.086 2.110 2.079 2.079 194,877 +0.00(+0.00%)
Jul 23, 2008 2.086 2.100 2.068 2.079 312,933 -0.02(-1.00%)
Jul 22, 2008 2.100 2.100 2.075 2.100 317,176 +0.01(+0.50%)
Jul 21, 2008 2.135 2.135 2.086 2.089 286,806 -0.02(-0.83%)
Jul 18, 2008 2.117 2.117 2.100 2.107 316,462 +0.01(+0.67%)
Jul 17, 2008 2.058 2.096 2.058 2.093 243,799 +0.03(+1.36%)
Jul 16, 2008 2.023 2.065 2.023 2.065 311,653 +0.01(+0.68%)
Jul 15, 2008 2.082 2.082 2.041 2.051 641,119 -0.03(-1.51%)
Jul 14, 2008 2.110 2.135 2.082 2.082 495,564 -0.02(-1.00%)
Jul 11, 2008 2.135 2.138 2.103 2.103 308,236 -0.02(-0.99%)
Jul 10, 2008 2.138 2.142 2.114 2.124 317,259 +0.00(+0.17%)
Jul 09, 2008 2.103 2.142 2.100 2.121 381,208 +0.02(+0.83%)
Jul 08, 2008 2.082 2.149 2.082 2.103 386,502 +0.01(+0.50%)
Jul 07, 2008 2.131 2.131 2.079 2.093 415,023 -0.02(-0.99%)
Jul 04, 2008 2.149 2.149 2.110 2.114 237,450 +0.00(+0.00%)
Jul 03, 2008 2.149 2.149 2.110 2.114 237,450 -0.00(-0.22%)
Jul 02, 2008 2.142 2.145 2.117 2.119 210,860 -0.01(-0.28%)
Jul 01, 2008 2.128 2.159 2.114 2.124 516,982 +0.01(+0.50%)
Jun 30, 2008 2.124 2.156 2.114 2.114 550,469 -0.01(-0.49%)
Jun 27, 2008 2.173 2.194 2.121 2.124 720,317 -0.04(-1.78%)
Jun 26, 2008 2.198 2.264 2.149 2.163 885,521 +0.01(+0.32%)
Jun 25, 2008 2.198 2.198 2.156 2.156 534,697 -0.02(-0.81%)
Jun 24, 2008 2.205 2.222 2.173 2.173 690,555 -0.03(-1.43%)
Jun 23, 2008 2.194 2.222 2.187 2.205 1,414,381 +0.05(+2.11%)
Jun 20, 2008 2.159 2.201 2.152 2.159 1,622,467 +0.01(+0.33%)
Jun 19, 2008 2.170 2.182 2.152 2.152 344,795 -0.00(-0.16%)
Jun 18, 2008 2.156 2.170 2.156 2.156 610,575 +0.01(+0.49%)
Jun 17, 2008 2.166 2.166 2.145 2.145 525,740 +0.00(+0.16%)
Jun 16, 2008 2.142 2.149 2.138 2.142 437,627 -0.01(-0.33%)
Jun 13, 2008 2.131 2.149 2.121 2.149 576,139 +0.02(+0.82%)
Jun 12, 2008 2.117 2.131 2.116 2.131 336,514 +0.02(+0.83%)
Jun 11, 2008 2.152 2.156 2.114 2.114 213,923 -0.02(-1.15%)
Jun 10, 2008 2.159 2.177 2.138 2.138 428,270 -0.02(-0.97%)
Jun 09, 2008 2.184 2.194 2.156 2.159 338,237 -0.03(-1.28%)
Jun 06, 2008 2.187 2.201 2.180 2.187 540,272 -0.00(-0.00%)
Jun 05, 2008 2.173 2.187 2.170 2.187 485,789 +0.01(+0.64%)
Jun 04, 2008 2.194 2.198 2.173 2.173 649,125 -0.03(-1.43%)
Jun 03, 2008 2.208 2.212 2.187 2.205 581,571 +0.00(+0.16%)
Jun 02, 2008 2.198 2.208 2.198 2.201 303,341 +0.01(+0.48%)
May 30, 2008 2.194 2.204 2.191 2.191 327,971 +0.00(+0.00%)
May 29, 2008 2.198 2.205 2.191 2.191 201,383 -0.01(-0.32%)
May 28, 2008 2.212 2.215 2.198 2.198 313,973 -0.01(-0.48%)
May 27, 2008 2.212 2.212 2.198 2.208 336,268 -0.00(-0.16%)
May 26, 2008 2.208 2.219 2.201 2.212 0 +0.00(+0.00%)
May 23, 2008 2.208 2.219 2.201 2.212 253,199 +0.01(+0.64%)
May 22, 2008 2.222 2.236 2.198 2.198 332,725 -0.03(-1.41%)
May 21, 2008 2.219 2.236 2.215 2.229 335,483 -0.00(-0.16%)
May 20, 2008 2.215 2.236 2.212 2.233 333,383 +0.02(+0.79%)
May 19, 2008 2.208 2.226 2.208 2.215 224,446 +0.00(+0.00%)
May 16, 2008 2.194 2.215 2.194 2.215 236,950 +0.02(+1.12%)
May 15, 2008 2.194 2.208 2.191 2.191 197,317 +0.00(+0.00%)
May 14, 2008 2.201 2.212 2.191 2.191 322,119 -0.02(-0.95%)
May 13, 2008 2.208 2.215 2.201 2.212 263,857 +0.01(+0.48%)
May 12, 2008 2.198 2.212 2.198 2.201 458,837 -0.00(-0.16%)
May 09, 2008 2.212 2.212 2.201 2.205 248,570 -0.01(-0.32%)
May 08, 2008 2.205 2.219 2.201 2.212 460,685 +0.00(+0.16%)
May 07, 2008 2.212 2.219 2.194 2.208 636,567 -0.00(-0.16%)
May 06, 2008 2.208 2.222 2.201 2.212 746,638 +0.00(+0.00%)
May 05, 2008 2.198 2.215 2.198 2.212 511,879 +0.02(+1.12%)
May 02, 2008 2.184 2.229 2.180 2.187 552,435 -0.01(-0.32%)
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.