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 )

3.175 -0.013 (-0.41%)
Streaming Delayed Price Updated: 12:43 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 (%)
Aug 31, 2009 1.970 1.977 1.946 1.963 408,286 -0.01(-0.36%)
Aug 28, 2009 1.956 1.977 1.956 1.970 429,384 +0.01(+0.54%)
Aug 27, 2009 1.977 1.977 1.956 1.960 386,496 -0.00(-0.18%)
Aug 26, 2009 1.946 1.977 1.939 1.963 786,265 +0.02(+1.26%)
Aug 25, 2009 1.918 1.946 1.914 1.939 638,907 +0.00(+0.00%)
Aug 24, 2009 1.942 1.946 1.918 1.939 599,991 -0.00(-0.18%)
Aug 21, 2009 1.939 1.942 1.935 1.942 418,643 -0.00(-0.18%)
Aug 20, 2009 1.932 1.946 1.921 1.946 278,620 +0.00(+0.00%)
Aug 19, 2009 1.953 1.953 1.918 1.946 449,925 -0.01(-0.36%)
Aug 18, 2009 1.907 1.953 1.904 1.953 369,278 +0.05(+2.38%)
Aug 17, 2009 1.953 1.960 1.890 1.907 684,744 -0.05(-2.33%)
Aug 14, 2009 1.953 1.960 1.935 1.953 415,689 +0.00(+0.00%)
Aug 13, 2009 1.949 1.963 1.932 1.953 636,127 +0.00(+0.00%)
Aug 12, 2009 1.977 1.981 1.939 1.953 533,543 -0.00(-0.18%)
Aug 11, 2009 1.918 1.960 1.918 1.956 481,589 +0.02(+0.90%)
Aug 10, 2009 1.956 1.977 1.925 1.939 744,375 -0.02(-0.89%)
Aug 07, 2009 1.967 1.995 1.949 1.956 864,257 -0.04(-2.10%)
Aug 06, 2009 2.012 2.026 1.977 1.998 351,723 +0.00(+0.00%)
Aug 05, 2009 1.984 1.998 1.974 1.998 317,185 +0.01(+0.71%)
Aug 04, 2009 1.953 2.002 1.953 1.984 483,369 +0.04(+2.16%)
Aug 03, 2009 1.942 1.960 1.932 1.942 364,778 +0.00(+0.18%)
Jul 31, 2009 1.883 1.939 1.883 1.939 788,485 +0.06(+3.17%)
Jul 30, 2009 1.806 1.935 1.799 1.879 396,354 -0.03(-1.65%)
Jul 29, 2009 1.932 1.942 1.893 1.911 480,169 -0.02(-1.27%)
Jul 28, 2009 1.918 1.935 1.897 1.935 435,138 +0.01(+0.55%)
Jul 27, 2009 1.953 1.956 1.918 1.925 416,646 -0.02(-1.26%)
Jul 24, 2009 1.900 1.949 1.890 1.949 3,863 +0.05(+2.58%)
Jul 23, 2009 1.890 1.907 1.855 1.900 578,290 +0.03(+1.50%)
Jul 22, 2009 1.872 1.890 1.867 1.872 310,567 -0.01(-0.37%)
Jul 21, 2009 1.939 1.939 1.806 1.879 885,621 -0.05(-2.72%)
Jul 20, 2009 1.914 1.932 1.907 1.932 378,819 +0.01(+0.73%)
Jul 17, 2009 1.876 1.925 1.865 1.918 445,105 +0.05(+2.43%)
Jul 16, 2009 1.844 1.876 1.833 1.872 403,151 +0.05(+2.49%)
Jul 15, 2009 1.841 1.883 1.827 1.827 445,962 -0.02(-0.95%)
Jul 14, 2009 1.834 1.865 1.824 1.844 590,340 +0.02(+1.15%)
Jul 13, 2009 1.799 1.841 1.792 1.823 434,958 +0.03(+1.56%)
Jul 10, 2009 1.792 1.802 1.781 1.795 290,844 +0.01(+0.39%)
Jul 09, 2009 1.795 1.799 1.785 1.788 243,153 -0.01(-0.58%)
Jul 08, 2009 1.799 1.802 1.767 1.799 339,331 -0.01(-0.58%)
Jul 07, 2009 1.785 1.813 1.778 1.809 312,196 +0.02(+1.37%)
Jul 06, 2009 1.781 1.813 1.771 1.785 379,856 -0.02(-0.97%)
Jul 02, 2009 1.788 1.876 1.781 1.802 353,041 +0.01(+0.78%)
Jul 01, 2009 1.802 1.802 1.767 1.788 515,742 +0.02(+0.99%)
Jun 30, 2009 1.760 1.778 1.739 1.771 597,337 +0.00(+0.20%)
Jun 29, 2009 1.785 1.785 1.736 1.767 455,485 -0.02(-0.98%)
Jun 26, 2009 1.778 1.785 1.753 1.785 333,171 +0.01(+0.59%)
Jun 25, 2009 1.738 1.778 1.736 1.774 388,394 +0.05(+2.84%)
Jun 24, 2009 1.729 1.736 1.715 1.725 608,117 +0.03(+1.86%)
Jun 23, 2009 1.708 1.718 1.690 1.694 505,699 -0.02(-1.22%)
Jun 22, 2009 1.757 1.760 1.701 1.715 549,446 -0.05(-2.97%)
Jun 19, 2009 1.743 1.767 1.729 1.767 431,478 +0.02(+1.00%)
Jun 18, 2009 1.729 1.750 1.729 1.750 346,740 +0.02(+1.42%)
Jun 17, 2009 1.746 1.746 1.715 1.725 582,071 +0.01(+0.61%)
Jun 16, 2009 1.711 1.725 1.694 1.715 413,689 +0.01(+0.41%)
Jun 15, 2009 1.764 1.764 1.708 1.708 477,686 -0.03(-2.01%)
Jun 12, 2009 1.708 1.816 1.708 1.743 491,438 +0.02(+1.01%)
Jun 11, 2009 1.729 1.753 1.722 1.725 706,242 +0.00(+0.20%)
Jun 10, 2009 1.722 1.722 1.686 1.722 524,365 +0.01(+0.82%)
Jun 09, 2009 1.711 1.722 1.694 1.708 262,560 +0.00(+0.00%)
Jun 08, 2009 1.725 1.753 1.694 1.708 642,465 -0.05(-2.59%)
Jun 05, 2009 1.764 1.770 1.732 1.753 446,725 -0.01(-0.60%)
Jun 04, 2009 1.743 1.764 1.739 1.764 577,482 +0.01(+0.40%)
Jun 03, 2009 1.736 1.778 1.729 1.757 688,304 +0.00(+0.20%)
Jun 02, 2009 1.722 1.764 1.711 1.753 509,522 +0.04(+2.45%)
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.