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 (%)
Jul 30, 2010 2.364 2.375 2.349 2.364 247,917 +0.01(+0.45%)
Jul 29, 2010 2.367 2.371 2.345 2.353 260,101 -0.01(-0.29%)
Jul 28, 2010 2.367 2.375 2.356 2.360 447,572 -0.00(-0.16%)
Jul 27, 2010 2.360 2.364 2.341 2.364 538,240 +0.01(+0.63%)
Jul 26, 2010 2.360 2.364 2.349 2.349 397,173 -0.01(-0.47%)
Jul 23, 2010 2.353 2.360 2.345 2.360 464,391 +0.02(+0.79%)
Jul 22, 2010 2.323 2.345 2.323 2.341 421,375 +0.02(+0.80%)
Jul 21, 2010 2.315 2.323 2.304 2.323 515,544 +0.02(+0.86%)
Jul 20, 2010 2.288 2.310 2.285 2.303 389,620 +0.01(+0.64%)
Jul 19, 2010 2.336 2.336 2.285 2.288 430,087 -0.01(-0.48%)
Jul 16, 2010 2.299 2.299 2.259 2.299 486,390 +0.02(+0.81%)
Jul 15, 2010 2.292 2.307 2.277 2.281 489,327 -0.02(-0.74%)
Jul 14, 2010 2.314 2.314 2.292 2.298 563,783 -0.03(-1.17%)
Jul 13, 2010 2.325 2.325 2.318 2.325 482,271 +0.00(+0.00%)
Jul 12, 2010 2.310 2.325 2.310 2.325 470,540 +0.00(+0.00%)
Jul 09, 2010 2.325 2.329 2.310 2.325 437,240 +0.00(+0.10%)
Jul 08, 2010 2.336 2.336 2.318 2.323 318,095 -0.01(-0.57%)
Jul 07, 2010 2.325 2.336 2.322 2.336 380,344 +0.02(+0.96%)
Jul 06, 2010 2.307 2.329 2.303 2.314 476,201 +0.02(+0.80%)
Jul 02, 2010 2.296 2.296 2.277 2.296 192,648 +0.01(+0.48%)
Jul 01, 2010 2.292 2.292 2.270 2.285 300,225 +0.01(+0.32%)
Jun 30, 2010 2.270 2.292 2.266 2.277 316,998 +0.01(+0.65%)
Jun 29, 2010 2.307 2.310 2.259 2.263 385,921 -0.04(-1.67%)
Jun 25, 2010 2.301 2.307 2.281 2.301 592,564 +0.01(+0.22%)
Jun 24, 2010 2.281 2.296 2.266 2.296 545,386 +0.02(+0.97%)
Jun 23, 2010 2.281 2.288 2.266 2.274 415,270 -0.00(-0.16%)
Jun 22, 2010 2.314 2.314 2.270 2.277 589,403 -0.03(-1.23%)
Jun 21, 2010 2.295 2.306 2.291 2.306 785,203 +0.01(+0.48%)
Jun 18, 2010 2.295 2.313 2.287 2.295 626,122 -0.01(-0.32%)
Jun 17, 2010 2.295 2.302 2.269 2.302 904,522 +0.02(+0.96%)
Jun 16, 2010 2.255 2.280 2.251 2.280 570,060 +0.03(+1.30%)
Jun 15, 2010 2.247 2.262 2.233 2.251 395,654 -0.00(-0.16%)
Jun 14, 2010 2.251 2.258 2.222 2.255 496,698 +0.01(+0.33%)
Jun 11, 2010 2.233 2.247 2.214 2.247 343,961 +0.01(+0.49%)
Jun 10, 2010 2.214 2.236 2.207 2.236 492,546 +0.03(+1.32%)
Jun 09, 2010 2.189 2.214 2.189 2.207 332,308 +0.01(+0.67%)
Jun 08, 2010 2.185 2.192 2.174 2.192 407,660 +0.03(+1.18%)
Jun 07, 2010 2.156 2.173 2.141 2.167 632,068 +0.01(+0.59%)
Jun 04, 2010 2.154 2.192 2.149 2.154 703,657 -0.02(-1.09%)
Jun 03, 2010 2.171 2.181 2.160 2.178 316,522 +0.01(+0.34%)
Jun 02, 2010 2.171 2.171 2.160 2.171 342,417 +0.00(+0.00%)
Jun 01, 2010 2.160 2.182 2.156 2.171 528,884 +0.01(+0.51%)
May 28, 2010 2.160 2.163 2.138 2.160 472,388 +0.01(+0.51%)
May 27, 2010 2.156 2.163 2.112 2.149 564,456 +0.03(+1.55%)
May 26, 2010 2.105 2.156 2.105 2.116 542,160 +0.03(+1.22%)
May 25, 2010 2.083 2.097 2.028 2.090 1,158,671 -0.01(-0.69%)
May 24, 2010 2.123 2.124 2.090 2.105 577,452 +0.00(+0.00%)
May 21, 2010 2.046 2.112 2.013 2.105 950,767 +0.04(+2.13%)
May 20, 2010 2.035 2.083 2.028 2.061 964,155 -0.08(-3.54%)
May 19, 2010 2.133 2.137 2.075 2.137 717,464 -0.01(-0.51%)
May 18, 2010 2.140 2.169 2.140 2.147 483,452 +0.00(+0.17%)
May 17, 2010 2.176 2.184 2.131 2.144 660,116 -0.04(-1.82%)
May 14, 2010 2.184 2.194 2.176 2.184 330,979 -0.01(-0.49%)
May 13, 2010 2.191 2.213 2.173 2.194 780,382 +0.01(+0.33%)
May 12, 2010 2.173 2.191 2.158 2.187 611,873 +0.03(+1.34%)
May 11, 2010 2.159 2.187 2.137 2.158 642,843 -0.01(-0.33%)
May 10, 2010 2.148 2.165 2.147 2.165 1,133,810 +0.09(+4.36%)
May 07, 2010 1.992 2.086 1.963 2.075 1,681,740 +0.08(+3.99%)
May 06, 2010 2.173 2.198 1.695 1.995 3,661,030 -0.18(-8.35%)
May 05, 2010 2.191 2.198 2.176 2.177 545,566 -0.04(-1.61%)
May 04, 2010 2.198 2.213 2.194 2.213 795,388 +0.01(+0.66%)
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.