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 )

3.190 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2009 1.512 1.533 1.508 1.515 554,180 +0.01(+0.47%)
Apr 29, 2009 1.498 1.508 1.491 1.508 487,576 +0.02(+1.42%)
Apr 28, 2009 1.480 1.498 1.473 1.487 428,833 +0.02(+1.44%)
Apr 27, 2009 1.455 1.477 1.455 1.466 1,033,206 +0.00(+0.00%)
Apr 24, 2009 1.498 1.498 1.455 1.466 1,135,241 -0.02(-1.65%)
Apr 23, 2009 1.466 1.491 1.455 1.491 465,766 +0.03(+2.17%)
Apr 22, 2009 1.491 1.491 1.452 1.459 595,590 -0.05(-3.50%)
Apr 21, 2009 1.501 1.522 1.501 1.512 554,293 -0.01(-0.69%)
Apr 20, 2009 1.519 1.533 1.501 1.522 564,934 -0.01(-0.92%)
Apr 17, 2009 1.515 1.536 1.512 1.536 677,375 +0.01(+0.69%)
Apr 16, 2009 1.487 1.536 1.466 1.526 707,752 +0.06(+3.84%)
Apr 15, 2009 1.470 1.498 1.462 1.470 537,817 -0.02(-1.18%)
Apr 14, 2009 1.487 1.494 1.466 1.487 679,134 +0.00(+0.00%)
Apr 13, 2009 1.491 1.507 1.477 1.487 534,245 -0.03(-1.86%)
Apr 09, 2009 1.547 1.547 1.501 1.515 462,003 -0.01(-0.69%)
Apr 08, 2009 1.473 1.526 1.466 1.526 442,837 +0.05(+3.34%)
Apr 07, 2009 1.473 1.501 1.455 1.477 381,254 +0.00(+0.00%)
Apr 06, 2009 1.519 1.519 1.473 1.477 508,703 -0.04(-2.78%)
Apr 03, 2009 1.487 1.519 1.480 1.519 559,262 +0.01(+0.70%)
Apr 02, 2009 1.536 1.536 1.505 1.508 456,294 -0.01(-0.47%)
Apr 01, 2009 1.508 1.540 1.501 1.515 329,926 +0.01(+0.47%)
Mar 31, 2009 1.540 1.540 1.508 1.508 617,145 -0.01(-0.70%)
Mar 30, 2009 1.501 1.536 1.487 1.519 501,404 -0.01(-0.92%)
Mar 26, 2009 1.551 1.551 1.512 1.533 383,178 -0.00(-0.23%)
Mar 25, 2009 1.529 1.540 1.484 1.536 513,745 +0.03(+1.87%)
Mar 24, 2009 1.508 1.508 1.462 1.508 361,824 +0.00(+0.23%)
Mar 23, 2009 1.494 1.505 1.491 1.505 750,692 +0.03(+2.15%)
Mar 20, 2009 1.480 1.487 1.431 1.473 445,590 +0.01(+0.48%)
Mar 19, 2009 1.473 1.480 1.459 1.466 636,782 -0.00(-0.24%)
Mar 18, 2009 1.445 1.470 1.420 1.470 551,807 +0.01(+0.48%)
Mar 17, 2009 1.484 1.494 1.445 1.462 478,652 -0.04(-2.58%)
Mar 16, 2009 1.494 1.512 1.470 1.501 442,278 +0.04(+2.65%)
Mar 13, 2009 1.438 1.462 1.413 1.462 0 +0.02(+1.22%)
Mar 12, 2009 1.413 1.466 1.392 1.445 575,130 +0.05(+3.54%)
Mar 11, 2009 1.318 1.445 1.307 1.395 622,920 +0.10(+7.61%)
Mar 10, 2009 1.237 1.321 1.233 1.297 648,053 +0.06(+5.14%)
Mar 09, 2009 1.300 1.321 1.230 1.233 825,468 -0.10(-7.41%)
Mar 06, 2009 1.293 1.345 1.279 1.332 0 +0.01(+1.00%)
Mar 05, 2009 1.392 1.410 1.283 1.319 534,611 -0.07(-5.01%)
Mar 04, 2009 1.360 1.445 1.350 1.388 762,273 -0.07(-4.60%)
Mar 02, 2009 1.519 1.519 1.364 1.455 817,673 -0.04(-2.82%)
Feb 27, 2009 1.438 1.501 1.427 1.498 0 +0.04(+2.41%)
Feb 26, 2009 1.445 1.480 1.417 1.462 453,515 +0.01(+0.97%)
Feb 25, 2009 1.505 1.505 1.413 1.448 717,043 +0.00(+0.00%)
Feb 24, 2009 1.350 1.484 1.350 1.448 958,919 +0.06(+4.05%)
Feb 23, 2009 1.392 1.420 1.381 1.392 871,399 -0.01(-0.75%)
Feb 20, 2009 1.381 1.424 1.360 1.403 0 -0.06(-4.10%)
Feb 19, 2009 1.505 1.526 1.462 1.462 704,645 -0.03(-2.12%)
Feb 18, 2009 1.522 1.529 1.491 1.494 531,963 +0.00(+0.24%)
Feb 17, 2009 1.529 1.554 1.491 1.491 596,444 -0.04(-2.53%)
Feb 13, 2009 1.529 1.540 1.508 1.529 0 +0.00(+0.00%)
Feb 12, 2009 1.526 1.589 1.512 1.529 535,874 -0.01(-0.46%)
Feb 11, 2009 1.494 1.554 1.494 1.536 596,379 +0.03(+2.11%)
Feb 10, 2009 1.554 1.603 1.491 1.505 1,125,772 -0.05(-2.95%)
Feb 09, 2009 1.586 1.593 1.515 1.551 1,357,928 -0.06(-3.51%)
Feb 06, 2009 1.653 1.681 1.600 1.607 0 -0.03(-1.72%)
Feb 05, 2009 1.628 1.716 1.628 1.635 824,006 +0.00(+0.22%)
Feb 04, 2009 1.600 1.656 1.600 1.632 644,483 +0.03(+1.98%)
Feb 03, 2009 1.582 1.625 1.579 1.600 582,000 +0.03(+1.79%)
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.