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 28, 2004 2.291 2.301 2.280 2.287 556,704 -0.01(-0.61%)
May 27, 2004 2.298 2.301 2.277 2.301 444,058 +0.01(+0.62%)
May 26, 2004 2.287 2.291 2.277 2.287 940,041 +0.01(+0.31%)
May 25, 2004 2.266 2.287 2.256 2.280 677,011 +0.01(+0.31%)
May 24, 2004 2.284 2.284 2.263 2.273 738,299 +0.01(+0.31%)
May 21, 2004 2.259 2.287 2.259 2.266 934,366 -0.00(-0.16%)
May 20, 2004 2.256 2.280 2.256 2.270 667,363 -0.01(-0.46%)
May 19, 2004 2.287 2.287 2.273 2.280 875,347 +0.02(+0.78%)
May 18, 2004 2.284 2.284 2.252 2.263 879,036 +0.01(+0.31%)
May 17, 2004 2.284 2.284 2.245 2.256 1,148,308 +0.01(+0.31%)
May 14, 2004 2.231 2.259 2.220 2.249 618,843 +0.02(+0.79%)
May 13, 2004 2.210 2.234 2.203 2.231 612,317 +0.01(+0.64%)
May 12, 2004 2.189 2.249 2.189 2.217 695,170 -0.01(-0.32%)
May 11, 2004 2.210 2.227 2.196 2.224 953,093 +0.02(+1.12%)
May 10, 2004 2.203 2.224 2.182 2.199 937,771 -0.03(-1.27%)
May 07, 2004 2.277 2.277 2.220 2.227 610,047 -0.06(-2.47%)
May 06, 2004 2.287 2.287 2.256 2.284 709,357 +0.00(+0.15%)
May 05, 2004 2.301 2.305 2.277 2.280 931,528 -0.00(-0.15%)
May 04, 2004 2.291 2.298 2.273 2.284 1,310,042 +0.01(+0.62%)
May 03, 2004 2.213 2.294 2.213 2.270 1,131,851 +0.06(+2.88%)
Apr 30, 2004 2.178 2.213 2.178 2.206 387,025 +0.02(+0.81%)
Apr 29, 2004 2.157 2.206 2.157 2.189 614,304 -0.02(-0.80%)
Apr 28, 2004 2.238 2.238 2.203 2.206 458,528 -0.02(-0.79%)
Apr 27, 2004 2.231 2.238 2.203 2.224 547,056 +0.01(+0.48%)
Apr 26, 2004 2.220 2.231 2.196 2.213 1,015,800 -0.01(-0.32%)
Apr 23, 2004 2.220 2.234 2.189 2.220 638,705 +0.00(+0.00%)
Apr 22, 2004 2.196 2.220 2.185 2.220 643,245 +0.02(+1.12%)
Apr 21, 2004 2.044 2.210 2.044 2.196 1,728,279 -0.06(-2.50%)
Apr 20, 2004 2.280 2.301 2.249 2.252 659,419 -0.05(-1.99%)
Apr 19, 2004 2.301 2.312 2.291 2.298 375,959 -0.02(-0.76%)
Apr 16, 2004 2.263 2.326 2.263 2.315 418,804 +0.05(+2.02%)
Apr 15, 2004 2.231 2.280 2.231 2.270 465,906 +0.01(+0.47%)
Apr 14, 2004 2.234 2.326 2.227 2.259 1,123,339 +0.01(+0.47%)
Apr 13, 2004 2.326 2.330 2.245 2.249 971,252 -0.08(-3.33%)
Apr 12, 2004 2.326 2.344 2.326 2.326 586,213 +0.00(+0.00%)
Apr 08, 2004 2.305 2.333 2.298 2.326 736,597 +0.01(+0.61%)
Apr 07, 2004 2.330 2.347 2.312 2.312 458,245 -0.02(-0.76%)
Apr 06, 2004 2.319 2.340 2.319 2.330 621,113 +0.01(+0.61%)
Apr 05, 2004 2.404 2.414 2.312 2.315 717,302 -0.10(-4.23%)
Apr 02, 2004 2.428 2.446 2.400 2.418 532,018 -0.01(-0.44%)
Apr 01, 2004 2.432 2.446 2.425 2.428 569,472 +0.00(+0.15%)
Mar 31, 2004 2.442 2.446 2.411 2.425 484,917 -0.01(-0.29%)
Mar 30, 2004 2.407 2.432 2.404 2.432 430,154 +0.02(+0.73%)
Mar 29, 2004 2.407 2.435 2.407 2.414 689,212 -0.00(-0.15%)
Mar 26, 2004 2.397 2.421 2.397 2.418 565,216 +0.00(+0.15%)
Mar 25, 2004 2.404 2.442 2.404 2.414 529,181 -0.01(-0.44%)
Mar 24, 2004 2.411 2.439 2.397 2.425 452,570 +0.00(+0.15%)
Mar 23, 2004 2.418 2.432 2.397 2.421 482,079 +0.00(+0.00%)
Mar 22, 2004 2.418 2.428 2.397 2.421 376,810 -0.00(-0.15%)
Mar 19, 2004 2.428 2.432 2.418 2.425 392,416 -0.00(-0.14%)
Mar 18, 2004 2.442 2.453 2.425 2.428 489,740 -0.01(-0.58%)
Mar 17, 2004 2.442 2.456 2.442 2.442 467,608 +0.00(+0.14%)
Mar 16, 2004 2.421 2.449 2.421 2.439 574,296 +0.01(+0.44%)
Mar 15, 2004 2.425 2.446 2.421 2.428 489,173 -0.01(-0.43%)
Mar 12, 2004 2.425 2.439 2.418 2.439 499,671 +0.02(+0.87%)
Mar 11, 2004 2.432 2.442 2.414 2.418 688,077 -0.00(-0.15%)
Mar 10, 2004 2.439 2.439 2.414 2.421 598,414 -0.00(-0.15%)
Mar 09, 2004 2.421 2.439 2.421 2.425 682,118 -0.01(-0.43%)
Mar 08, 2004 2.411 2.439 2.411 2.435 1,463,547 +0.01(+0.58%)
Mar 05, 2004 2.404 2.425 2.397 2.421 1,004,450 +0.04(+1.48%)
Mar 04, 2004 2.389 2.411 2.386 2.386 1,367,925 +0.01(+0.30%)
Mar 03, 2004 2.389 2.389 2.375 2.379 705,669 -0.01(-0.30%)
Mar 02, 2004 2.365 2.386 2.361 2.386 921,030 +0.02(+0.89%)
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.