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, 2018 2.979 2.985 2.979 2.979 95,147 -0.01(-0.21%)
May 30, 2018 2.985 2.991 2.979 2.985 132,840 +0.01(+0.21%)
May 29, 2018 2.998 2.998 2.972 2.979 149,440 -0.02(-0.64%)
May 25, 2018 2.998 2.998 2.998 0 +0.00(+0.00%)
May 24, 2018 3.023 3.023 2.998 2.998 123,432 -0.01(-0.42%)
May 23, 2018 2.998 3.011 2.998 3.011 137,870 +0.02(+0.53%)
May 22, 2018 2.995 3.001 2.988 2.995 164,737 +0.00(+0.00%)
May 21, 2018 3.020 3.030 2.995 2.995 268,173 -0.04(-1.25%)
May 18, 2018 3.020 3.033 3.020 3.033 90,824 +0.01(+0.42%)
May 17, 2018 3.026 3.026 3.014 3.020 89,340 +0.00(+0.00%)
May 16, 2018 3.020 3.026 3.014 3.020 85,271 -0.01(-0.21%)
May 15, 2018 3.026 3.026 3.007 3.026 146,797 +0.00(+0.00%)
May 14, 2018 3.020 3.039 3.014 3.026 104,889 +0.01(+0.42%)
May 11, 2018 3.014 3.028 3.014 3.014 100,958 +0.00(+0.00%)
May 10, 2018 3.014 3.039 3.014 3.014 98,406 +0.00(+0.00%)
May 09, 2018 3.026 3.033 3.014 3.014 135,446 -0.03(-0.83%)
May 08, 2018 3.045 3.045 3.033 3.039 119,441 +0.00(+0.00%)
May 07, 2018 3.026 3.039 3.026 3.039 102,342 +0.01(+0.42%)
May 04, 2018 3.039 3.039 3.026 3.026 191,180 -0.02(-0.62%)
May 03, 2018 3.033 3.045 3.014 3.045 178,854 +0.02(+0.63%)
May 02, 2018 3.033 3.045 3.020 3.026 125,334 +0.00(+0.00%)
May 01, 2018 3.026 3.033 3.023 3.026 60,711 +0.01(+0.21%)
Apr 30, 2018 3.039 3.045 3.014 3.020 152,156 -0.01(-0.42%)
Apr 27, 2018 3.026 3.052 3.026 3.033 185,508 +0.01(+0.42%)
Apr 26, 2018 3.020 3.039 3.001 3.020 72,387 -0.01(-0.21%)
Apr 25, 2018 3.026 3.026 3.014 3.026 134,466 +0.00(+0.00%)
Apr 24, 2018 3.001 3.026 3.001 3.026 159,406 +0.03(+0.84%)
Apr 23, 2018 3.033 3.033 3.001 3.001 106,459 -0.00(-0.11%)
Apr 20, 2018 3.004 3.023 3.004 3.004 83,488 -0.01(-0.21%)
Apr 19, 2018 3.010 3.017 3.009 3.010 155,160 +0.00(+0.00%)
Apr 18, 2018 3.004 3.010 3.004 3.010 97,070 +0.00(+0.00%)
Apr 17, 2018 3.023 3.024 2.985 3.010 344,810 -0.01(-0.42%)
Apr 16, 2018 3.036 3.036 3.017 3.023 158,153 -0.01(-0.21%)
Apr 13, 2018 3.004 3.029 3.004 3.029 190,048 +0.03(+0.84%)
Apr 12, 2018 3.010 3.010 2.992 3.004 127,264 +0.00(+0.00%)
Apr 11, 2018 2.992 3.004 2.992 3.004 138,368 +0.01(+0.42%)
Apr 10, 2018 3.029 3.036 2.979 2.992 312,979 -0.03(-1.04%)
Apr 09, 2018 2.998 3.023 2.992 3.023 132,861 +0.02(+0.63%)
Apr 06, 2018 3.004 3.005 2.992 3.004 106,063 +0.00(+0.00%)
Apr 05, 2018 2.998 3.004 2.985 3.004 113,543 +0.01(+0.42%)
Apr 04, 2018 2.979 2.998 2.979 2.992 203,603 +0.01(+0.21%)
Apr 03, 2018 2.979 2.992 2.973 2.985 173,940 +0.01(+0.21%)
Apr 02, 2018 2.973 2.979 2.960 2.979 195,748 +0.02(+0.64%)
Mar 29, 2018 2.960 2.960 2.960 0 +0.01(+0.43%)
Mar 28, 2018 2.960 2.972 2.948 2.948 171,268 -0.01(-0.21%)
Mar 27, 2018 2.948 2.960 2.948 2.954 83,944 +0.01(+0.21%)
Mar 26, 2018 2.966 2.968 2.948 2.948 137,815 -0.02(-0.64%)
Mar 23, 2018 2.973 2.973 2.954 2.966 102,105 +0.02(+0.64%)
Mar 22, 2018 2.973 2.979 2.948 2.948 179,609 +0.00(+0.13%)
Mar 21, 2018 2.950 2.956 2.944 2.944 154,227 -0.01(-0.21%)
Mar 20, 2018 2.963 2.968 2.950 2.950 129,309 -0.01(-0.42%)
Mar 19, 2018 2.994 2.996 2.963 2.963 162,197 -0.03(-1.05%)
Mar 16, 2018 3.006 3.013 2.994 2.994 119,689 -0.02(-0.62%)
Mar 15, 2018 3.013 3.019 3.006 3.013 40,453 +0.01(+0.21%)
Mar 14, 2018 3.025 3.025 3.006 3.006 57,319 -0.02(-0.62%)
Mar 13, 2018 3.006 3.025 3.006 3.025 129,876 +0.01(+0.21%)
Mar 12, 2018 3.019 3.031 3.013 3.019 203,262 -0.01(-0.21%)
Mar 09, 2018 3.000 3.025 2.994 3.025 138,781 +0.03(+0.83%)
Mar 08, 2018 2.994 3.000 2.988 3.000 103,801 +0.01(+0.21%)
Mar 07, 2018 2.994 2.994 209,559 +0.03(+0.84%)
Mar 06, 2018 2.937 2.969 2.931 2.969 90,353 +0.04(+1.28%)
Mar 05, 2018 2.919 2.944 2.919 2.931 136,442 +0.01(+0.43%)
Mar 02, 2018 2.931 2.931 2.919 2.919 138,984 -0.02(-0.64%)
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.