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 )

3.210 +0.022 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 2.795 2.813 2.795 2.813 188,121 +0.02(+0.85%)
May 30, 2017 2.807 2.813 2.789 2.789 111,799 -0.02(-0.84%)
May 26, 2017 2.789 2.819 2.777 2.813 233,754 +0.01(+0.42%)
May 25, 2017 2.807 2.819 2.789 2.801 162,692 +0.00(+0.00%)
May 24, 2017 2.843 2.843 2.795 2.801 242,680 -0.02(-0.84%)
May 23, 2017 2.825 2.843 2.807 2.825 165,573 +0.01(+0.42%)
May 22, 2017 2.831 2.835 2.807 2.813 95,636 +0.00(+0.13%)
May 19, 2017 2.845 2.851 2.809 2.809 141,333 -0.02(-0.83%)
May 18, 2017 2.815 2.839 2.804 2.833 90,591 +0.01(+0.42%)
May 17, 2017 2.827 2.857 2.815 2.821 418,748 -0.02(-0.83%)
May 16, 2017 2.845 2.851 2.839 2.845 324,888 -0.01(-0.21%)
May 15, 2017 2.804 2.851 2.804 2.851 136,467 +0.05(+1.68%)
May 12, 2017 2.804 2.815 2.798 2.804 122,100 +0.01(+0.21%)
May 11, 2017 2.804 2.804 2.792 2.798 94,484 +0.00(+0.00%)
May 10, 2017 2.809 2.809 2.798 2.798 99,408 -0.01(-0.42%)
May 09, 2017 2.821 2.838 2.809 2.809 106,242 -0.01(-0.42%)
May 08, 2017 2.833 2.833 2.821 2.821 90,778 -0.01(-0.21%)
May 05, 2017 2.833 2.845 2.827 2.827 109,420 -0.02(-0.62%)
May 04, 2017 2.827 2.851 2.821 2.845 154,329 +0.01(+0.21%)
May 03, 2017 2.815 2.839 2.815 2.839 191,439 +0.02(+0.84%)
May 02, 2017 2.827 2.833 2.815 2.815 197,660 -0.01(-0.42%)
May 01, 2017 2.815 2.833 2.809 2.827 248,936 +0.01(+0.21%)
Apr 28, 2017 2.821 2.827 2.811 2.821 140,994 +0.00(+0.00%)
Apr 27, 2017 2.792 2.827 2.792 2.821 87,025 +0.02(+0.84%)
Apr 26, 2017 2.780 2.798 2.780 2.798 152,814 +0.01(+0.42%)
Apr 25, 2017 2.792 2.792 2.780 2.786 203,586 -0.01(-0.21%)
Apr 24, 2017 2.780 2.792 2.780 2.792 236,001 +0.01(+0.42%)
Apr 21, 2017 2.774 2.780 2.774 2.780 175,598 +0.00(+0.00%)
Apr 20, 2017 2.786 2.786 2.774 2.780 129,776 -0.00(-0.08%)
Apr 19, 2017 2.782 2.782 2.753 2.782 185,700 +0.00(+0.00%)
Apr 18, 2017 2.782 2.782 2.771 2.782 173,900 +0.00(+0.00%)
Apr 17, 2017 2.782 2.782 2.771 2.782 132,618 +0.00(+0.00%)
Apr 13, 2017 2.782 2.794 2.776 2.782 114,422 +0.01(+0.42%)
Apr 12, 2017 2.771 2.794 2.771 2.771 399,233 +0.00(+0.00%)
Apr 11, 2017 2.776 2.776 2.765 2.771 118,058 -0.01(-0.42%)
Apr 10, 2017 2.759 2.782 2.759 2.782 118,468 +0.02(+0.85%)
Apr 07, 2017 2.765 2.782 2.759 2.759 74,002 -0.01(-0.21%)
Apr 06, 2017 2.753 2.765 2.747 2.765 108,628 +0.02(+0.64%)
Apr 05, 2017 2.753 2.765 2.747 2.747 333,195 -0.01(-0.21%)
Apr 04, 2017 2.765 2.771 2.753 2.753 284,452 -0.01(-0.42%)
Apr 03, 2017 2.741 2.765 2.735 2.765 466,478 +0.02(+0.64%)
Mar 31, 2017 2.724 2.747 2.724 2.747 238,968 +0.02(+0.86%)
Mar 30, 2017 2.753 2.759 2.724 2.724 525,654 -0.04(-1.27%)
Mar 29, 2017 2.753 2.765 2.747 2.759 291,860 +0.02(+0.64%)
Mar 28, 2017 2.741 2.764 2.736 2.741 246,046 -0.01(-0.21%)
Mar 27, 2017 2.724 2.747 2.709 2.747 188,843 +0.02(+0.86%)
Mar 24, 2017 2.718 2.724 2.718 2.724 117,283 +0.01(+0.22%)
Mar 23, 2017 2.712 2.718 2.700 2.718 414,784 +0.01(+0.22%)
Mar 22, 2017 2.741 2.741 2.712 2.712 368,930 -0.02(-0.73%)
Mar 21, 2017 2.738 2.740 2.703 2.732 408,059 -0.01(-0.21%)
Mar 20, 2017 2.738 2.755 2.738 2.738 288,716 +0.00(+0.00%)
Mar 17, 2017 2.744 2.755 2.738 2.738 293,799 -0.01(-0.42%)
Mar 16, 2017 2.749 2.749 2.726 2.749 275,699 +0.02(+0.64%)
Mar 15, 2017 2.761 2.761 2.732 2.732 509,199 -0.02(-0.85%)
Mar 14, 2017 2.714 2.784 2.714 2.755 445,716 +0.05(+1.72%)
Mar 13, 2017 2.726 2.755 2.709 2.709 280,699 -0.02(-0.85%)
Mar 10, 2017 2.738 2.744 2.714 2.732 492,900 +0.01(+0.21%)
Mar 09, 2017 2.738 2.738 2.714 2.726 387,883 +0.00(+0.00%)
Mar 08, 2017 2.738 2.738 2.726 2.726 146,244 +0.00(+0.00%)
Mar 07, 2017 2.744 2.755 2.726 2.726 196,946 -0.02(-0.85%)
Mar 06, 2017 2.749 2.755 2.744 2.749 148,318 -0.02(-0.63%)
Mar 03, 2017 2.749 2.767 2.744 2.767 219,956 +0.02(+0.64%)
Mar 02, 2017 2.738 2.749 2.732 2.749 132,708 +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.