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 )

3.180 +0.025 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 1.449 1.459 1.323 1.333 480,946 -0.04(-2.56%)
Nov 26, 2008 1.323 1.411 1.298 1.368 677,866 +0.05(+3.44%)
Nov 25, 2008 1.372 1.372 1.239 1.323 1,055,166 +0.01(+0.80%)
Nov 24, 2008 1.225 1.351 1.162 1.312 856,091 +0.07(+5.63%)
Nov 21, 2008 1.295 1.309 1.148 1.242 1,056,806 -0.14(-10.13%)
Nov 20, 2008 1.333 1.382 1.191 1.382 1,647,837 +0.02(+1.28%)
Nov 19, 2008 1.466 1.466 1.347 1.365 742,861 -0.12(-8.02%)
Nov 18, 2008 1.519 1.519 1.414 1.484 1,057,134 +0.04(+2.96%)
Nov 17, 2008 1.526 1.526 1.421 1.441 940,549 -0.10(-6.41%)
Nov 14, 2008 1.571 1.582 1.515 1.540 0 -0.07(-4.45%)
Nov 13, 2008 1.589 1.652 1.557 1.612 517,056 +0.01(+0.35%)
Nov 12, 2008 1.592 1.627 1.592 1.606 427,427 -0.01(-0.63%)
Nov 11, 2008 1.564 1.627 1.564 1.616 549,492 -0.01(-0.69%)
Nov 10, 2008 1.645 1.648 1.596 1.627 283,729 +0.02(+1.09%)
Nov 07, 2008 1.589 1.638 1.564 1.610 0 +0.02(+1.32%)
Nov 06, 2008 1.613 1.666 1.589 1.589 536,337 -0.05(-2.78%)
Nov 05, 2008 1.669 1.697 1.547 1.634 913,679 -0.05(-2.71%)
Nov 04, 2008 1.704 1.708 1.631 1.680 669,234 -0.00(-0.21%)
Nov 03, 2008 1.890 1.890 1.645 1.683 494,201 -0.03(-1.84%)
Oct 31, 2008 1.641 1.753 1.641 1.715 0 +0.02(+1.45%)
Oct 30, 2008 1.634 1.690 1.624 1.690 777,302 +0.05(+2.99%)
Oct 29, 2008 1.820 1.820 1.610 1.641 530,071 +0.01(+0.88%)
Oct 28, 2008 1.634 1.645 1.606 1.627 466,386 -0.01(-0.45%)
Oct 27, 2008 1.624 1.659 1.603 1.634 671,086 +0.04(+2.64%)
Oct 24, 2008 1.662 1.676 1.575 1.592 0 -0.08(-5.01%)
Oct 23, 2008 1.697 1.704 1.617 1.676 664,540 -0.03(-1.64%)
Oct 22, 2008 1.725 1.788 1.690 1.704 688,287 -0.01(-0.61%)
Oct 21, 2008 1.750 1.760 1.704 1.715 513,219 -0.03(-1.80%)
Oct 20, 2008 1.690 1.799 1.690 1.746 950,190 +0.04(+2.25%)
Oct 17, 2008 1.690 1.774 1.653 1.708 0 -0.03(-1.81%)
Oct 16, 2008 1.795 1.799 1.722 1.739 2,202,861 +0.05(+2.69%)
Oct 15, 2008 1.638 1.750 1.638 1.694 2,472,407 -0.01(-0.62%)
Oct 14, 2008 1.750 1.764 1.680 1.704 675,998 -0.06(-3.37%)
Oct 13, 2008 1.554 1.802 1.526 1.764 2,094,154 +0.28(+19.15%)
Oct 10, 2008 1.477 1.638 1.403 1.480 0 -0.00(-0.24%)
Oct 09, 2008 1.442 1.501 1.428 1.484 1,204,789 +0.02(+1.19%)
Oct 08, 2008 1.365 1.673 1.365 1.466 1,468,081 -0.06(-4.12%)
Oct 07, 2008 1.592 1.900 1.526 1.529 1,141,764 -0.06(-3.53%)
Oct 06, 2008 1.627 1.697 1.519 1.585 1,262,249 -0.15(-8.48%)
Oct 03, 2008 1.739 1.757 1.722 1.732 0 -0.02(-1.00%)
Oct 02, 2008 1.753 1.809 1.743 1.750 546,295 -0.04(-1.96%)
Oct 01, 2008 2.061 2.061 1.778 1.785 756,324 -0.10(-5.38%)
Sep 30, 2008 1.813 1.991 1.813 1.886 1,873,967 +0.07(+3.85%)
Sep 29, 2008 1.862 1.872 1.127 1.816 753,412 -0.08(-4.42%)
Sep 26, 2008 1.851 1.900 1.848 1.900 0 +0.03(+1.69%)
Sep 25, 2008 1.865 1.872 1.799 1.869 1,160,367 -0.02(-0.93%)
Sep 24, 2008 1.816 1.918 1.816 1.886 1,644,917 +0.06(+3.06%)
Sep 23, 2008 1.778 1.830 1.764 1.830 1,119,268 +0.03(+1.44%)
Sep 22, 2008 1.771 1.834 1.762 1.805 1,506,954 -0.03(-1.55%)
Sep 19, 2008 1.701 1.862 1.698 1.833 0 +0.14(+7.98%)
Sep 18, 2008 1.610 1.697 1.596 1.697 2,440,643 +0.01(+0.62%)
Sep 17, 2008 1.708 1.725 1.655 1.687 2,897,692 -0.07(-3.98%)
Sep 16, 2008 1.753 1.785 1.708 1.757 3,562,026 -0.04(-2.04%)
Sep 15, 2008 1.848 1.862 1.785 1.794 3,178,295 -0.10(-5.28%)
Sep 12, 2008 1.872 1.907 1.851 1.893 0 -0.02(-0.92%)
Sep 11, 2008 1.837 1.939 1.767 1.911 3,442,318 +0.01(+0.74%)
Sep 10, 2008 1.827 1.925 1.771 1.897 3,774,853 -0.07(-3.54%)
Sep 09, 2008 2.047 2.054 1.865 1.967 4,532,477 -0.08(-4.11%)
Sep 08, 2008 2.082 2.093 2.051 2.051 412,189 +0.00(+0.17%)
Sep 05, 2008 2.065 2.093 2.047 2.047 0 -0.00(-0.17%)
Sep 04, 2008 2.079 2.082 2.044 2.051 516,591 -0.01(-0.68%)
Sep 03, 2008 2.054 2.072 2.054 2.065 330,731 +0.01(+0.34%)
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.