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, 2012 2.141 2.158 2.137 2.141 426,760 +0.00(+0.00%)
May 30, 2012 2.158 2.158 2.141 2.141 311,208 -0.01(-0.30%)
May 29, 2012 2.162 2.162 2.145 2.147 386,230 +0.00(+0.10%)
May 25, 2012 2.158 2.171 2.145 2.145 261,696 -0.03(-1.19%)
May 24, 2012 2.158 2.171 2.145 2.171 242,946 +0.01(+0.40%)
May 23, 2012 2.141 2.162 2.141 2.162 260,607 +0.02(+1.01%)
May 22, 2012 2.124 2.154 2.124 2.141 238,574 +0.01(+0.59%)
May 21, 2012 2.111 2.137 2.111 2.128 290,732 +0.01(+0.40%)
May 18, 2012 2.128 2.128 1.953 2.120 698,062 -0.01(-0.60%)
May 17, 2012 2.154 2.163 2.133 2.133 587,216 -0.03(-1.39%)
May 16, 2012 2.154 2.171 2.154 2.163 260,054 +0.00(+0.20%)
May 15, 2012 2.163 2.167 2.158 2.158 232,500 +0.00(+0.00%)
May 14, 2012 2.167 2.176 2.158 2.158 462,255 -0.03(-1.18%)
May 11, 2012 2.167 2.184 2.163 2.184 253,229 +0.01(+0.59%)
May 10, 2012 2.171 2.184 2.171 2.171 318,795 +0.00(+0.00%)
May 09, 2012 2.176 2.180 2.158 2.171 336,668 -0.01(-0.39%)
May 08, 2012 2.176 2.180 2.171 2.180 353,604 +0.00(+0.20%)
May 07, 2012 2.176 2.184 2.176 2.176 523,704 +0.00(+0.00%)
May 04, 2012 2.180 2.193 2.176 2.176 350,991 -0.01(-0.59%)
May 03, 2012 2.180 2.197 2.180 2.188 354,760 +0.01(+0.39%)
May 02, 2012 2.184 2.188 2.180 2.180 152,835 -0.01(-0.59%)
May 01, 2012 2.184 2.193 2.180 2.193 200,762 +0.02(+0.79%)
Apr 30, 2012 2.180 2.184 2.176 2.176 406,178 -0.01(-0.39%)
Apr 27, 2012 2.184 2.188 2.180 2.184 278,172 -0.01(-0.39%)
Apr 26, 2012 2.180 2.193 2.180 2.193 302,358 +0.01(+0.59%)
Apr 25, 2012 2.176 2.188 2.171 2.180 251,657 +0.01(+0.39%)
Apr 24, 2012 2.180 2.184 2.167 2.171 348,336 -0.02(-0.78%)
Apr 23, 2012 2.188 2.193 2.173 2.188 375,757 +0.00(+0.00%)
Apr 20, 2012 2.184 2.188 2.180 2.188 329,179 +0.01(+0.57%)
Apr 19, 2012 2.172 2.176 2.172 2.176 257,567 +0.00(+0.00%)
Apr 18, 2012 2.167 2.176 2.167 2.176 220,625 +0.01(+0.59%)
Apr 17, 2012 2.172 2.176 2.163 2.163 301,222 -0.00(-0.20%)
Apr 16, 2012 2.167 2.184 2.159 2.167 422,549 +0.00(+0.00%)
Apr 13, 2012 2.176 2.180 2.167 2.167 232,775 -0.01(-0.39%)
Apr 12, 2012 2.167 2.180 2.167 2.176 206,374 +0.01(+0.39%)
Apr 11, 2012 2.159 2.180 2.159 2.167 261,311 +0.01(+0.59%)
Apr 10, 2012 2.189 2.189 2.150 2.155 494,208 -0.03(-1.56%)
Apr 09, 2012 2.180 2.193 2.172 2.189 307,445 +0.00(+0.20%)
Apr 05, 2012 2.184 2.193 2.176 2.184 345,705 -0.02(-0.77%)
Apr 04, 2012 2.193 2.201 2.180 2.201 193,782 +0.00(+0.00%)
Apr 03, 2012 2.193 2.201 2.180 2.201 250,226 +0.01(+0.58%)
Apr 02, 2012 2.193 2.201 2.176 2.189 248,441 -0.00(-0.19%)
Mar 30, 2012 2.180 2.193 2.167 2.193 582,891 +0.01(+0.59%)
Mar 29, 2012 2.172 2.180 2.163 2.180 279,222 +0.02(+0.79%)
Mar 28, 2012 2.167 2.176 2.163 2.163 284,708 +0.00(+0.00%)
Mar 27, 2012 2.146 2.167 2.146 2.163 476,802 +0.01(+0.40%)
Mar 26, 2012 2.172 2.180 2.146 2.155 466,067 -0.02(-0.98%)
Mar 23, 2012 2.167 2.180 2.159 2.176 428,174 +0.00(+0.00%)
Mar 22, 2012 2.167 2.180 2.163 2.176 502,714 +0.01(+0.59%)
Mar 21, 2012 2.172 2.189 2.163 2.163 396,156 -0.01(-0.41%)
Mar 20, 2012 2.159 2.193 2.159 2.172 648,069 +0.00(+0.00%)
Mar 19, 2012 2.164 2.181 2.164 2.172 418,648 +0.01(+0.39%)
Mar 16, 2012 2.155 2.176 2.155 2.164 610,543 +0.00(+0.00%)
Mar 15, 2012 2.193 2.198 2.164 2.164 471,476 -0.03(-1.54%)
Mar 14, 2012 2.193 2.214 2.193 2.198 366,543 +0.00(+0.19%)
Mar 13, 2012 2.198 2.206 2.193 2.193 344,872 -0.01(-0.58%)
Mar 12, 2012 2.198 2.206 2.193 2.206 382,733 +0.00(+0.19%)
Mar 09, 2012 2.193 2.219 2.189 2.202 645,700 +0.01(+0.39%)
Mar 08, 2012 2.189 2.202 2.189 2.193 268,925 +0.00(+0.19%)
Mar 07, 2012 2.181 2.206 2.176 2.189 386,292 +0.00(+0.00%)
Mar 06, 2012 2.206 2.206 2.172 2.189 443,581 -0.02(-0.96%)
Mar 05, 2012 2.219 2.223 2.202 2.210 493,504 -0.01(-0.57%)
Mar 02, 2012 2.210 2.223 2.206 2.223 384,070 +0.02(+0.77%)
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.