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 29, 2009 1.681 1.702 1.674 1.678 517,601 -0.00(-0.21%)
May 28, 2009 1.663 1.692 1.663 1.681 428,179 +0.01(+0.85%)
May 27, 2009 1.671 1.671 1.656 1.667 507,244 +0.00(+0.00%)
May 26, 2009 1.681 1.681 1.649 1.667 527,521 -0.00(-0.21%)
May 22, 2009 1.667 1.681 1.625 1.671 569,404 -0.02(-1.04%)
May 21, 2009 1.632 1.688 1.621 1.688 526,349 +0.04(+2.35%)
May 20, 2009 1.618 1.656 1.618 1.649 663,278 +0.01(+0.86%)
May 19, 2009 1.639 1.649 1.621 1.635 795,683 -0.00(-0.21%)
May 18, 2009 1.600 1.646 1.593 1.639 770,921 +0.04(+2.65%)
May 15, 2009 1.621 1.625 1.580 1.597 502,267 -0.02(-1.52%)
May 14, 2009 1.671 1.709 1.597 1.621 990,675 +0.02(+1.10%)
May 13, 2009 1.625 1.656 1.597 1.604 423,776 -0.03(-1.94%)
May 12, 2009 1.611 1.649 1.593 1.635 572,868 +0.01(+0.87%)
May 11, 2009 1.593 1.621 1.579 1.621 681,590 +0.01(+0.88%)
May 08, 2009 1.593 1.607 1.582 1.607 508,076 +0.02(+1.56%)
May 07, 2009 1.579 1.604 1.565 1.582 678,027 +0.00(+0.00%)
May 06, 2009 1.589 1.589 1.558 1.582 526,621 +0.00(+0.22%)
May 05, 2009 1.579 1.582 1.565 1.579 455,129 +0.01(+0.45%)
May 04, 2009 1.568 1.586 1.568 1.572 629,271 +0.02(+1.36%)
May 01, 2009 1.526 1.551 1.522 1.551 434,830 +0.04(+2.33%)
Apr 30, 2009 1.512 1.533 1.508 1.515 554,130 +0.01(+0.47%)
Apr 29, 2009 1.498 1.508 1.491 1.508 487,533 +0.02(+1.42%)
Apr 28, 2009 1.480 1.498 1.473 1.487 428,795 +0.02(+1.44%)
Apr 27, 2009 1.456 1.477 1.456 1.466 1,033,114 +0.00(+0.00%)
Apr 24, 2009 1.498 1.498 1.456 1.466 1,135,140 -0.02(-1.65%)
Apr 23, 2009 1.466 1.491 1.456 1.491 465,724 +0.03(+2.17%)
Apr 22, 2009 1.491 1.491 1.452 1.459 595,537 -0.05(-3.50%)
Apr 21, 2009 1.501 1.522 1.501 1.512 554,244 -0.01(-0.69%)
Apr 20, 2009 1.519 1.533 1.501 1.522 564,884 -0.01(-0.92%)
Apr 17, 2009 1.515 1.537 1.512 1.537 677,314 +0.01(+0.69%)
Apr 16, 2009 1.487 1.537 1.466 1.526 707,689 +0.06(+3.84%)
Apr 15, 2009 1.470 1.498 1.463 1.470 537,769 -0.02(-1.18%)
Apr 14, 2009 1.487 1.494 1.466 1.487 679,074 +0.00(+0.00%)
Apr 13, 2009 1.491 1.507 1.477 1.487 534,197 -0.03(-1.86%)
Apr 09, 2009 1.547 1.547 1.501 1.515 461,962 -0.01(-0.69%)
Apr 08, 2009 1.473 1.526 1.466 1.526 442,798 +0.05(+3.34%)
Apr 07, 2009 1.473 1.501 1.456 1.477 381,220 +0.00(+0.00%)
Apr 06, 2009 1.519 1.519 1.473 1.477 508,657 -0.04(-2.78%)
Apr 03, 2009 1.487 1.519 1.480 1.519 559,212 +0.01(+0.70%)
Apr 02, 2009 1.537 1.537 1.505 1.508 456,253 -0.01(-0.47%)
Apr 01, 2009 1.508 1.540 1.501 1.515 329,896 +0.01(+0.47%)
Mar 31, 2009 1.540 1.540 1.508 1.508 617,090 -0.01(-0.70%)
Mar 30, 2009 1.501 1.537 1.487 1.519 501,360 -0.01(-0.92%)
Mar 26, 2009 1.551 1.551 1.512 1.533 383,144 -0.00(-0.23%)
Mar 25, 2009 1.530 1.540 1.484 1.537 513,700 +0.03(+1.87%)
Mar 24, 2009 1.508 1.508 1.463 1.508 361,792 +0.00(+0.23%)
Mar 23, 2009 1.494 1.505 1.491 1.505 750,625 +0.03(+2.15%)
Mar 20, 2009 1.480 1.487 1.431 1.473 445,550 +0.01(+0.48%)
Mar 19, 2009 1.473 1.480 1.459 1.466 636,725 -0.00(-0.24%)
Mar 18, 2009 1.445 1.470 1.420 1.470 551,758 +0.01(+0.48%)
Mar 17, 2009 1.484 1.494 1.445 1.463 478,609 -0.04(-2.58%)
Mar 16, 2009 1.494 1.512 1.470 1.501 442,239 +0.04(+2.65%)
Mar 13, 2009 1.438 1.463 1.413 1.463 0 +0.02(+1.22%)
Mar 12, 2009 1.413 1.466 1.392 1.445 575,079 +0.05(+3.54%)
Mar 11, 2009 1.318 1.445 1.308 1.396 622,864 +0.10(+7.61%)
Mar 10, 2009 1.237 1.322 1.234 1.297 647,995 +0.06(+5.14%)
Mar 09, 2009 1.300 1.322 1.230 1.234 825,394 -0.10(-7.41%)
Mar 06, 2009 1.293 1.345 1.279 1.332 0 +0.01(+1.00%)
Mar 05, 2009 1.392 1.410 1.283 1.319 534,563 -0.07(-5.01%)
Mar 04, 2009 1.360 1.445 1.350 1.389 762,205 -0.07(-4.60%)
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.