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 (%)
Sep 30, 2009 2.124 2.124 2.079 2.096 523,894 +0.01(+0.34%)
Sep 29, 2009 2.086 2.096 2.072 2.089 300,221 +0.00(+0.17%)
Sep 28, 2009 2.065 2.096 2.065 2.086 400,306 +0.01(+0.68%)
Sep 25, 2009 2.061 2.075 2.034 2.072 575,953 +0.01(+0.51%)
Sep 24, 2009 2.079 2.093 2.047 2.061 513,190 -0.01(-0.51%)
Sep 23, 2009 2.068 2.089 2.051 2.072 610,255 -0.00(-0.17%)
Sep 22, 2009 2.079 2.107 2.065 2.075 602,323 -0.01(-0.34%)
Sep 21, 2009 2.054 2.082 2.051 2.082 274,311 +0.03(+1.36%)
Sep 18, 2009 2.040 2.065 2.040 2.054 350,666 +0.02(+1.03%)
Sep 17, 2009 2.054 2.082 2.019 2.033 851,654 -0.01(-0.48%)
Sep 16, 2009 2.044 2.065 2.038 2.043 547,446 -0.00(-0.03%)
Sep 15, 2009 2.026 2.044 2.019 2.044 721,934 +0.02(+0.86%)
Sep 14, 2009 2.012 2.044 2.012 2.026 526,394 +0.01(+0.30%)
Sep 11, 2009 2.023 2.033 1.998 2.020 345,786 +0.01(+0.39%)
Sep 10, 2009 1.998 2.016 1.989 2.012 414,638 +0.02(+1.23%)
Sep 09, 2009 1.956 1.988 1.956 1.988 303,933 +0.03(+1.43%)
Sep 08, 2009 1.963 1.967 1.953 1.960 412,458 +0.00(+0.18%)
Sep 04, 2009 1.932 1.960 1.928 1.956 420,186 +0.01(+0.72%)
Sep 03, 2009 1.963 1.963 1.939 1.942 313,676 -0.01(-0.54%)
Sep 02, 2009 1.956 1.963 1.932 1.953 358,635 -0.00(-0.18%)
Sep 01, 2009 1.974 1.974 1.946 1.956 472,554 -0.01(-0.36%)
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%)
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.