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 )

3.188 +0.008 (+0.25%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 26, 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 1.658 1.679 1.651 1.655 524,804 -0.00(-0.21%)
May 28, 2009 1.641 1.668 1.641 1.658 434,138 +0.01(+0.85%)
May 27, 2009 1.648 1.648 1.634 1.644 514,303 +0.00(+0.00%)
May 26, 2009 1.658 1.658 1.627 1.644 534,861 -0.00(-0.21%)
May 22, 2009 1.644 1.658 1.602 1.648 577,327 -0.02(-1.04%)
May 21, 2009 1.609 1.665 1.599 1.665 533,673 +0.04(+2.35%)
May 20, 2009 1.595 1.634 1.595 1.627 672,507 +0.01(+0.86%)
May 19, 2009 1.616 1.627 1.599 1.613 806,756 -0.00(-0.21%)
May 18, 2009 1.578 1.623 1.571 1.616 781,649 +0.04(+2.65%)
May 15, 2009 1.599 1.602 1.558 1.575 509,257 -0.02(-1.52%)
May 14, 2009 1.648 1.686 1.575 1.599 1,004,460 +0.02(+1.10%)
May 13, 2009 1.602 1.634 1.575 1.582 429,673 -0.03(-1.94%)
May 12, 2009 1.589 1.627 1.571 1.613 580,840 +0.01(+0.87%)
May 11, 2009 1.571 1.599 1.557 1.599 691,075 +0.01(+0.88%)
May 08, 2009 1.571 1.585 1.561 1.585 515,146 +0.02(+1.56%)
May 07, 2009 1.557 1.582 1.543 1.561 687,462 +0.00(+0.00%)
May 06, 2009 1.568 1.568 1.536 1.561 533,949 +0.00(+0.22%)
May 05, 2009 1.557 1.561 1.543 1.557 461,463 +0.01(+0.45%)
May 04, 2009 1.547 1.564 1.547 1.550 638,028 +0.02(+1.36%)
May 01, 2009 1.505 1.529 1.502 1.529 440,881 +0.03(+2.33%)
Apr 30, 2009 1.491 1.512 1.488 1.495 561,841 +0.01(+0.47%)
Apr 29, 2009 1.477 1.488 1.470 1.488 494,317 +0.02(+1.42%)
Apr 28, 2009 1.460 1.477 1.453 1.467 434,762 +0.02(+1.44%)
Apr 27, 2009 1.436 1.456 1.436 1.446 1,047,490 +0.00(+0.00%)
Apr 24, 2009 1.477 1.477 1.436 1.446 1,150,936 -0.02(-1.65%)
Apr 23, 2009 1.446 1.470 1.436 1.470 472,205 +0.03(+2.17%)
Apr 22, 2009 1.470 1.470 1.432 1.439 603,824 -0.05(-3.50%)
Apr 21, 2009 1.481 1.502 1.481 1.491 561,956 -0.01(-0.69%)
Apr 20, 2009 1.498 1.512 1.481 1.502 572,745 -0.01(-0.92%)
Apr 17, 2009 1.495 1.516 1.491 1.516 686,739 +0.01(+0.69%)
Apr 16, 2009 1.467 1.516 1.446 1.505 717,537 +0.06(+3.84%)
Apr 15, 2009 1.449 1.477 1.443 1.449 545,253 -0.02(-1.18%)
Apr 14, 2009 1.467 1.474 1.446 1.467 688,523 +0.00(+0.00%)
Apr 13, 2009 1.470 1.486 1.456 1.467 541,631 -0.03(-1.86%)
Apr 09, 2009 1.526 1.526 1.481 1.495 468,390 -0.01(-0.69%)
Apr 08, 2009 1.453 1.505 1.446 1.505 448,959 +0.05(+3.34%)
Apr 07, 2009 1.453 1.481 1.436 1.456 386,525 +0.00(+0.00%)
Apr 06, 2009 1.498 1.498 1.453 1.456 515,736 -0.04(-2.78%)
Apr 03, 2009 1.467 1.498 1.460 1.498 566,994 +0.01(+0.70%)
Apr 02, 2009 1.516 1.516 1.484 1.488 462,602 -0.01(-0.47%)
Apr 01, 2009 1.488 1.519 1.481 1.495 334,487 +0.01(+0.47%)
Mar 31, 2009 1.519 1.519 1.488 1.488 625,677 -0.01(-0.70%)
Mar 30, 2009 1.481 1.516 1.467 1.498 508,336 -0.01(-0.92%)
Mar 26, 2009 1.529 1.529 1.491 1.512 388,475 -0.00(-0.23%)
Mar 25, 2009 1.509 1.519 1.463 1.516 520,848 +0.03(+1.87%)
Mar 24, 2009 1.488 1.488 1.443 1.488 366,826 +0.00(+0.23%)
Mar 23, 2009 1.474 1.484 1.470 1.484 761,070 +0.03(+2.15%)
Mar 20, 2009 1.460 1.467 1.411 1.453 451,750 +0.01(+0.48%)
Mar 19, 2009 1.453 1.460 1.439 1.446 645,585 -0.00(-0.24%)
Mar 18, 2009 1.425 1.449 1.401 1.449 559,436 +0.01(+0.48%)
Mar 17, 2009 1.463 1.474 1.425 1.443 485,269 -0.04(-2.58%)
Mar 16, 2009 1.474 1.491 1.449 1.481 448,393 +0.04(+2.65%)
Mar 13, 2009 1.418 1.443 1.394 1.443 0 +0.02(+1.22%)
Mar 12, 2009 1.394 1.446 1.373 1.425 583,081 +0.05(+3.54%)
Mar 11, 2009 1.300 1.425 1.290 1.376 631,531 +0.10(+7.61%)
Mar 10, 2009 1.220 1.303 1.217 1.279 657,012 +0.06(+5.14%)
Mar 09, 2009 1.283 1.303 1.213 1.217 836,880 -0.10(-7.41%)
Mar 06, 2009 1.276 1.327 1.262 1.314 0 +0.01(+1.00%)
Mar 05, 2009 1.373 1.390 1.265 1.301 542,002 -0.07(-5.01%)
Mar 04, 2009 1.342 1.425 1.331 1.370 772,811 -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.