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 -0.004 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 2.814 2.832 2.814 2.832 186,849 +0.02(+0.85%)
May 30, 2017 2.826 2.832 2.808 2.808 111,043 -0.02(-0.84%)
May 26, 2017 2.808 2.838 2.796 2.832 232,173 +0.01(+0.42%)
May 25, 2017 2.826 2.838 2.808 2.820 161,592 +0.00(+0.00%)
May 24, 2017 2.862 2.862 2.814 2.820 241,039 -0.02(-0.84%)
May 23, 2017 2.844 2.862 2.826 2.844 164,453 +0.01(+0.42%)
May 22, 2017 2.850 2.854 2.826 2.832 94,989 +0.00(+0.13%)
May 19, 2017 2.864 2.870 2.829 2.829 140,377 -0.02(-0.83%)
May 18, 2017 2.834 2.858 2.823 2.852 89,978 +0.01(+0.42%)
May 17, 2017 2.846 2.876 2.834 2.840 415,915 -0.02(-0.83%)
May 16, 2017 2.864 2.870 2.858 2.864 322,690 -0.01(-0.21%)
May 15, 2017 2.823 2.870 2.823 2.870 135,544 +0.05(+1.68%)
May 12, 2017 2.823 2.834 2.817 2.823 121,274 +0.01(+0.21%)
May 11, 2017 2.823 2.823 2.811 2.817 93,845 +0.00(+0.00%)
May 10, 2017 2.829 2.829 2.817 2.817 98,736 -0.01(-0.42%)
May 09, 2017 2.840 2.858 2.829 2.829 105,523 -0.01(-0.42%)
May 08, 2017 2.852 2.852 2.840 2.840 90,164 -0.01(-0.21%)
May 05, 2017 2.852 2.864 2.846 2.846 108,680 -0.02(-0.62%)
May 04, 2017 2.846 2.870 2.840 2.864 153,285 +0.01(+0.21%)
May 03, 2017 2.834 2.858 2.834 2.858 190,144 +0.02(+0.84%)
May 02, 2017 2.846 2.852 2.834 2.834 196,323 -0.01(-0.42%)
May 01, 2017 2.834 2.852 2.829 2.846 247,252 +0.01(+0.21%)
Apr 28, 2017 2.840 2.846 2.830 2.840 140,040 +0.00(+0.00%)
Apr 27, 2017 2.811 2.846 2.811 2.840 86,437 +0.02(+0.84%)
Apr 26, 2017 2.799 2.817 2.799 2.817 151,781 +0.01(+0.42%)
Apr 25, 2017 2.811 2.811 2.799 2.805 202,209 -0.01(-0.21%)
Apr 24, 2017 2.799 2.811 2.799 2.811 234,405 +0.01(+0.42%)
Apr 21, 2017 2.793 2.799 2.793 2.799 174,410 +0.00(+0.00%)
Apr 20, 2017 2.805 2.805 2.793 2.799 128,898 -0.00(-0.08%)
Apr 19, 2017 2.801 2.801 2.772 2.801 184,444 +0.00(+0.00%)
Apr 18, 2017 2.801 2.801 2.789 2.801 172,723 +0.00(+0.00%)
Apr 17, 2017 2.801 2.801 2.789 2.801 131,720 +0.00(+0.00%)
Apr 13, 2017 2.801 2.813 2.795 2.801 113,648 +0.01(+0.42%)
Apr 12, 2017 2.789 2.813 2.789 2.789 396,532 +0.00(+0.00%)
Apr 11, 2017 2.795 2.795 2.784 2.789 117,260 -0.01(-0.42%)
Apr 10, 2017 2.778 2.801 2.778 2.801 117,667 +0.02(+0.85%)
Apr 07, 2017 2.784 2.801 2.778 2.778 73,501 -0.01(-0.21%)
Apr 06, 2017 2.772 2.784 2.766 2.784 107,893 +0.02(+0.64%)
Apr 05, 2017 2.772 2.784 2.766 2.766 330,941 -0.01(-0.21%)
Apr 04, 2017 2.784 2.789 2.772 2.772 282,528 -0.01(-0.42%)
Apr 03, 2017 2.760 2.784 2.754 2.784 463,323 +0.02(+0.64%)
Mar 31, 2017 2.742 2.766 2.742 2.766 237,352 +0.02(+0.86%)
Mar 30, 2017 2.772 2.778 2.742 2.742 522,098 -0.04(-1.27%)
Mar 29, 2017 2.772 2.784 2.766 2.778 289,885 +0.02(+0.64%)
Mar 28, 2017 2.760 2.783 2.754 2.760 244,382 -0.01(-0.21%)
Mar 27, 2017 2.742 2.766 2.728 2.766 187,565 +0.02(+0.86%)
Mar 24, 2017 2.736 2.742 2.736 2.742 116,490 +0.01(+0.22%)
Mar 23, 2017 2.730 2.736 2.719 2.736 411,978 +0.01(+0.22%)
Mar 22, 2017 2.760 2.760 2.730 2.730 366,434 -0.02(-0.73%)
Mar 21, 2017 2.756 2.759 2.721 2.751 405,299 -0.01(-0.21%)
Mar 20, 2017 2.756 2.774 2.756 2.756 286,763 +0.00(+0.00%)
Mar 17, 2017 2.762 2.774 2.756 2.756 291,811 -0.01(-0.42%)
Mar 16, 2017 2.768 2.768 2.745 2.768 273,834 +0.02(+0.64%)
Mar 15, 2017 2.780 2.780 2.751 2.751 505,754 -0.02(-0.85%)
Mar 14, 2017 2.733 2.803 2.733 2.774 442,701 +0.05(+1.72%)
Mar 13, 2017 2.745 2.774 2.727 2.727 278,800 -0.02(-0.85%)
Mar 10, 2017 2.756 2.762 2.733 2.751 489,566 +0.01(+0.21%)
Mar 09, 2017 2.756 2.756 2.733 2.745 385,259 +0.00(+0.00%)
Mar 08, 2017 2.756 2.756 2.745 2.745 145,255 +0.00(+0.00%)
Mar 07, 2017 2.762 2.774 2.745 2.745 195,614 -0.02(-0.85%)
Mar 06, 2017 2.768 2.774 2.762 2.768 147,315 -0.02(-0.63%)
Mar 03, 2017 2.768 2.786 2.762 2.786 218,468 +0.02(+0.64%)
Mar 02, 2017 2.756 2.768 2.751 2.768 131,810 +0.02(+0.85%)
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.