Skip to main content
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 (%)
May 29, 2009 1.670 1.691 1.663 1.666 521,173 -0.00(-0.21%)
May 28, 2009 1.652 1.680 1.652 1.670 431,134 +0.01(+0.85%)
May 27, 2009 1.659 1.659 1.645 1.656 510,745 +0.00(+0.00%)
May 26, 2009 1.670 1.670 1.638 1.656 531,161 -0.00(-0.21%)
May 22, 2009 1.656 1.670 1.614 1.659 573,333 -0.02(-1.04%)
May 21, 2009 1.621 1.677 1.610 1.677 529,981 +0.04(+2.35%)
May 20, 2009 1.607 1.645 1.607 1.638 667,855 +0.01(+0.86%)
May 19, 2009 1.628 1.638 1.610 1.624 801,174 -0.00(-0.21%)
May 18, 2009 1.589 1.635 1.582 1.628 776,241 +0.04(+2.65%)
May 15, 2009 1.610 1.614 1.569 1.586 505,734 -0.02(-1.52%)
May 14, 2009 1.659 1.698 1.586 1.610 997,511 +0.02(+1.10%)
May 13, 2009 1.614 1.645 1.586 1.593 426,700 -0.03(-1.94%)
May 12, 2009 1.600 1.638 1.582 1.624 576,822 +0.01(+0.87%)
May 11, 2009 1.582 1.610 1.568 1.610 686,294 +0.01(+0.88%)
May 08, 2009 1.582 1.596 1.572 1.596 511,582 +0.02(+1.56%)
May 07, 2009 1.568 1.593 1.554 1.572 682,706 +0.00(+0.00%)
May 06, 2009 1.579 1.579 1.547 1.572 530,255 +0.00(+0.22%)
May 05, 2009 1.568 1.572 1.554 1.568 458,270 +0.01(+0.45%)
May 04, 2009 1.558 1.575 1.558 1.561 633,613 +0.02(+1.36%)
May 01, 2009 1.516 1.540 1.512 1.540 437,831 +0.04(+2.33%)
Apr 30, 2009 1.502 1.523 1.498 1.505 557,954 +0.01(+0.47%)
Apr 29, 2009 1.488 1.498 1.481 1.498 490,897 +0.02(+1.42%)
Apr 28, 2009 1.470 1.488 1.463 1.477 431,754 +0.02(+1.44%)
Apr 27, 2009 1.446 1.467 1.446 1.456 1,040,244 +0.00(+0.00%)
Apr 24, 2009 1.488 1.488 1.446 1.456 1,142,973 -0.02(-1.65%)
Apr 23, 2009 1.456 1.481 1.446 1.481 468,938 +0.03(+2.17%)
Apr 22, 2009 1.481 1.481 1.442 1.449 599,646 -0.05(-3.50%)
Apr 21, 2009 1.491 1.512 1.491 1.502 558,068 -0.01(-0.69%)
Apr 20, 2009 1.509 1.523 1.491 1.512 568,782 -0.01(-0.92%)
Apr 17, 2009 1.505 1.526 1.502 1.526 681,988 +0.01(+0.69%)
Apr 16, 2009 1.477 1.526 1.456 1.516 712,573 +0.06(+3.84%)
Apr 15, 2009 1.460 1.487 1.453 1.460 541,481 -0.02(-1.18%)
Apr 14, 2009 1.477 1.484 1.456 1.477 683,760 +0.00(+0.00%)
Apr 13, 2009 1.481 1.496 1.467 1.477 537,884 -0.03(-1.86%)
Apr 09, 2009 1.537 1.537 1.491 1.505 465,150 -0.01(-0.69%)
Apr 08, 2009 1.463 1.516 1.456 1.516 445,853 +0.05(+3.34%)
Apr 07, 2009 1.463 1.491 1.446 1.467 383,851 +0.00(+0.00%)
Apr 06, 2009 1.509 1.509 1.463 1.467 512,168 -0.04(-2.78%)
Apr 03, 2009 1.477 1.509 1.470 1.509 563,071 +0.01(+0.70%)
Apr 02, 2009 1.526 1.526 1.495 1.498 459,401 -0.01(-0.47%)
Apr 01, 2009 1.498 1.530 1.491 1.505 332,173 +0.01(+0.47%)
Mar 31, 2009 1.530 1.530 1.498 1.498 621,348 -0.01(-0.70%)
Mar 30, 2009 1.491 1.526 1.477 1.509 504,819 -0.01(-0.92%)
Mar 26, 2009 1.540 1.540 1.502 1.523 385,788 -0.00(-0.23%)
Mar 25, 2009 1.519 1.530 1.474 1.526 517,244 +0.03(+1.87%)
Mar 24, 2009 1.498 1.498 1.453 1.498 364,289 +0.00(+0.23%)
Mar 23, 2009 1.484 1.495 1.481 1.495 755,805 +0.03(+2.15%)
Mar 20, 2009 1.470 1.477 1.421 1.463 448,625 +0.01(+0.48%)
Mar 19, 2009 1.463 1.470 1.449 1.456 641,119 -0.00(-0.24%)
Mar 18, 2009 1.435 1.460 1.411 1.460 555,566 +0.01(+0.48%)
Mar 17, 2009 1.474 1.484 1.435 1.453 481,912 -0.04(-2.58%)
Mar 16, 2009 1.484 1.501 1.460 1.491 445,291 +0.04(+2.65%)
Mar 13, 2009 1.428 1.453 1.404 1.453 0 +0.02(+1.22%)
Mar 12, 2009 1.404 1.456 1.383 1.435 579,047 +0.05(+3.54%)
Mar 11, 2009 1.309 1.435 1.299 1.386 627,162 +0.10(+7.61%)
Mar 10, 2009 1.229 1.313 1.225 1.288 652,467 +0.06(+5.14%)
Mar 09, 2009 1.292 1.313 1.222 1.225 831,090 -0.10(-7.41%)
Mar 06, 2009 1.285 1.336 1.271 1.323 0 +0.01(+1.00%)
Mar 05, 2009 1.383 1.400 1.274 1.310 538,252 -0.07(-5.01%)
Mar 04, 2009 1.351 1.435 1.341 1.379 767,465 -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.