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 (%)
Dec 31, 2018 2.792 2.805 2.713 2.785 510,620 -0.01(-0.23%)
Dec 28, 2018 2.818 2.837 2.785 2.792 205,865 -0.03(-0.93%)
Dec 27, 2018 2.837 2.837 2.801 2.818 106,311 -0.05(-1.60%)
Dec 26, 2018 2.818 2.864 2.805 2.864 149,899 +0.05(+1.63%)
Dec 24, 2018 2.733 2.824 2.733 2.818 141,618 +0.09(+3.37%)
Dec 21, 2018 2.680 2.726 2.660 2.726 232,877 +0.01(+0.48%)
Dec 20, 2018 2.772 2.778 2.680 2.713 338,955 -0.07(-2.36%)
Dec 19, 2018 2.785 2.824 2.772 2.778 182,194 -0.01(-0.23%)
Dec 18, 2018 2.798 2.821 2.785 2.785 205,657 -0.05(-1.61%)
Dec 17, 2018 2.824 2.843 2.824 2.830 188,036 +0.01(+0.23%)
Dec 14, 2018 2.876 2.876 2.824 2.824 105,889 -0.05(-1.59%)
Dec 13, 2018 2.889 2.889 2.863 2.869 80,176 -0.01(-0.23%)
Dec 12, 2018 2.869 2.882 2.850 2.876 76,285 +0.01(+0.45%)
Dec 11, 2018 2.882 2.900 2.863 2.863 126,565 -0.01(-0.45%)
Dec 10, 2018 2.909 2.915 2.876 2.876 153,172 -0.04(-1.34%)
Dec 07, 2018 2.922 2.928 2.909 2.915 158,911 -0.01(-0.22%)
Dec 06, 2018 2.915 2.941 2.896 2.922 129,986 +0.01(+0.22%)
Dec 04, 2018 2.902 2.928 2.896 2.915 105,735 +0.02(+0.67%)
Dec 03, 2018 2.896 2.909 2.882 2.896 216,408 +0.02(+0.68%)
Nov 30, 2018 2.876 2.882 2.863 2.876 183,193 +0.01(+0.23%)
Nov 29, 2018 2.856 2.882 2.856 2.869 141,999 +0.01(+0.46%)
Nov 28, 2018 2.843 2.869 2.843 2.856 209,062 +0.01(+0.46%)
Nov 27, 2018 2.896 2.896 2.843 2.843 125,344 -0.06(-2.02%)
Nov 26, 2018 2.922 2.922 2.896 2.902 129,481 -0.03(-1.11%)
Nov 23, 2018 2.896 2.935 2.896 2.935 41,034 +0.04(+1.35%)
Nov 21, 2018 2.896 2.896 2.896 0 -0.01(-0.40%)
Nov 20, 2018 2.881 2.907 2.881 2.907 209,566 +0.02(+0.67%)
Nov 19, 2018 2.868 2.888 2.849 2.888 181,998 +0.02(+0.68%)
Nov 16, 2018 2.823 2.868 2.823 2.868 558,619 +0.04(+1.37%)
Nov 15, 2018 2.855 2.855 2.830 2.830 175,436 -0.01(-0.23%)
Nov 14, 2018 2.849 2.862 2.836 2.836 202,914 -0.01(-0.45%)
Nov 13, 2018 2.862 2.862 2.849 2.849 268,033 -0.01(-0.45%)
Nov 12, 2018 2.855 2.865 2.842 2.862 125,354 -0.01(-0.23%)
Nov 09, 2018 2.875 2.875 2.849 2.868 194,597 +0.00(+0.00%)
Nov 08, 2018 2.862 2.868 2.862 2.868 77,290 +0.01(+0.23%)
Nov 07, 2018 2.855 2.862 2.849 2.862 234,989 +0.01(+0.45%)
Nov 06, 2018 2.836 2.849 2.830 2.849 351,910 +0.02(+0.69%)
Nov 05, 2018 2.823 2.837 2.823 2.830 196,605 +0.01(+0.46%)
Nov 02, 2018 2.830 2.842 2.810 2.817 318,460 -0.01(-0.23%)
Nov 01, 2018 2.830 2.848 2.817 2.823 344,524 +0.01(+0.23%)
Oct 31, 2018 2.823 2.833 2.817 2.817 464,038 -0.01(-0.23%)
Oct 30, 2018 2.830 2.855 2.823 2.823 369,043 -0.01(-0.46%)
Oct 29, 2018 2.842 2.849 2.833 2.836 179,077 +0.01(+0.23%)
Oct 26, 2018 2.830 2.855 2.830 2.830 225,640 -0.03(-1.13%)
Oct 25, 2018 2.868 2.875 2.849 2.862 116,477 +0.00(+0.00%)
Oct 24, 2018 2.881 2.899 2.862 2.862 160,516 -0.01(-0.23%)
Oct 23, 2018 2.868 2.892 2.868 2.868 214,852 +0.00(+0.05%)
Oct 22, 2018 2.893 2.893 2.867 2.867 114,461 -0.02(-0.67%)
Oct 19, 2018 2.886 2.912 2.886 2.886 267,737 +0.00(+0.00%)
Oct 18, 2018 2.861 2.886 2.861 2.886 124,610 +0.04(+1.36%)
Oct 17, 2018 2.861 2.874 2.848 2.848 330,904 -0.01(-0.45%)
Oct 16, 2018 2.854 2.861 2.840 2.861 178,525 +0.03(+0.91%)
Oct 15, 2018 2.822 2.850 2.822 2.835 198,862 +0.01(+0.23%)
Oct 12, 2018 2.861 2.861 2.803 2.828 321,595 -0.01(-0.23%)
Oct 11, 2018 2.874 2.874 2.835 2.835 352,261 -0.04(-1.35%)
Oct 10, 2018 2.893 2.893 2.874 2.874 182,899 +0.00(+0.00%)
Oct 09, 2018 2.874 2.893 2.861 2.874 156,248 +0.00(+0.00%)
Oct 08, 2018 2.886 2.901 2.874 2.874 178,679 -0.01(-0.45%)
Oct 05, 2018 2.893 2.906 2.880 2.886 160,797 -0.01(-0.22%)
Oct 04, 2018 2.912 2.925 2.893 2.893 142,354 -0.01(-0.44%)
Oct 03, 2018 2.951 2.957 2.906 2.906 322,737 -0.05(-1.53%)
Oct 02, 2018 2.938 2.951 2.932 2.951 143,198 +0.03(+1.10%)
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.