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 )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2010 2.074 2.077 2.053 2.074 491,944 +0.01(+0.51%)
May 27, 2010 2.070 2.077 2.028 2.063 587,823 +0.03(+1.55%)
May 26, 2010 2.021 2.070 2.021 2.032 564,604 +0.02(+1.22%)
May 25, 2010 2.000 2.014 1.947 2.007 1,206,637 -0.01(-0.69%)
May 24, 2010 2.039 2.040 2.007 2.021 601,357 +0.00(+0.00%)
May 21, 2010 1.965 2.028 1.933 2.021 990,126 +0.04(+2.13%)
May 20, 2010 1.954 2.000 1.947 1.979 1,004,068 -0.07(-3.54%)
May 19, 2010 2.048 2.052 1.992 2.052 747,165 -0.01(-0.51%)
May 18, 2010 2.055 2.083 2.055 2.062 503,466 +0.00(+0.17%)
May 17, 2010 2.090 2.097 2.046 2.059 687,443 -0.04(-1.82%)
May 14, 2010 2.097 2.107 2.090 2.097 344,681 -0.01(-0.49%)
May 13, 2010 2.104 2.125 2.086 2.107 812,688 +0.01(+0.33%)
May 12, 2010 2.086 2.104 2.072 2.100 637,203 +0.03(+1.34%)
May 11, 2010 2.073 2.100 2.052 2.072 669,455 -0.01(-0.33%)
May 10, 2010 2.063 2.079 2.062 2.079 1,180,747 +0.09(+4.36%)
May 07, 2010 1.913 2.003 1.885 1.992 1,751,360 +0.08(+3.99%)
May 06, 2010 2.086 2.111 1.627 1.916 3,812,588 -0.17(-8.35%)
May 05, 2010 2.104 2.111 2.090 2.090 568,152 -0.03(-1.61%)
May 04, 2010 2.111 2.125 2.107 2.125 828,315 +0.01(+0.66%)
May 03, 2010 2.107 2.111 2.093 2.111 634,819 +0.02(+1.17%)
Apr 30, 2010 2.100 2.100 2.083 2.086 550,980 -0.01(-0.50%)
Apr 29, 2010 2.121 2.128 2.076 2.097 1,535,556 -0.02(-0.99%)
Apr 28, 2010 2.128 2.132 2.111 2.118 576,218 -0.01(-0.33%)
Apr 27, 2010 2.125 2.128 2.114 2.125 479,671 -0.01(-0.33%)
Apr 26, 2010 2.121 2.132 2.121 2.132 474,900 +0.01(+0.49%)
Apr 23, 2010 2.121 2.125 2.121 2.121 384,634 +0.00(+0.00%)
Apr 22, 2010 2.128 2.326 2.114 2.121 513,336 -0.01(-0.33%)
Apr 21, 2010 2.121 2.132 2.118 2.128 627,753 +0.00(+0.05%)
Apr 20, 2010 2.113 2.127 2.111 2.127 762,266 +0.02(+0.98%)
Apr 19, 2010 2.120 2.124 2.103 2.106 762,942 -0.02(-0.81%)
Apr 16, 2010 2.127 2.131 2.113 2.124 758,008 -0.00(-0.16%)
Apr 15, 2010 2.141 2.151 2.124 2.127 930,793 -0.02(-0.80%)
Apr 14, 2010 2.162 2.162 2.141 2.144 744,374 -0.02(-0.80%)
Apr 13, 2010 2.179 2.179 2.155 2.162 631,933 -0.02(-0.79%)
Apr 12, 2010 2.172 2.179 2.165 2.179 597,365 +0.00(+0.00%)
Apr 09, 2010 2.158 2.179 2.144 2.179 401,342 +0.02(+1.12%)
Apr 08, 2010 2.196 2.196 2.155 2.155 457,158 -0.02(-0.79%)
Apr 07, 2010 2.127 2.179 2.106 2.172 1,172,876 +0.05(+2.27%)
Apr 06, 2010 2.141 2.148 2.124 2.124 816,295 -0.02(-0.96%)
Apr 05, 2010 2.151 2.155 2.141 2.144 665,689 -0.00(-0.16%)
Apr 01, 2010 2.151 2.148 2.148 2.148 778,846 +0.00(+0.00%)
Mar 31, 2010 2.172 2.172 2.148 2.148 485,803 -0.02(-0.80%)
Mar 30, 2010 2.175 2.179 2.158 2.165 558,301 -0.02(-0.79%)
Mar 29, 2010 2.179 2.189 2.168 2.182 498,868 +0.01(+0.48%)
Mar 26, 2010 2.196 2.199 2.172 2.172 421,456 -0.02(-1.10%)
Mar 25, 2010 2.206 2.206 2.193 2.196 667,461 +0.00(+0.00%)
Mar 24, 2010 2.189 2.203 2.186 2.196 456,790 +0.01(+0.62%)
Mar 23, 2010 2.210 2.217 2.182 2.182 666,449 -0.03(-1.55%)
Mar 22, 2010 2.172 2.217 2.172 2.217 484,866 +0.05(+2.11%)
Mar 19, 2010 2.188 2.195 2.171 2.171 377,847 -0.02(-1.09%)
Mar 18, 2010 2.202 2.202 2.181 2.195 666,258 +0.01(+0.31%)
Mar 17, 2010 2.181 2.200 2.180 2.188 521,989 +0.01(+0.31%)
Mar 16, 2010 2.178 2.188 2.171 2.181 578,755 +0.00(+0.00%)
Mar 15, 2010 2.178 2.184 2.171 2.181 628,731 +0.01(+0.47%)
Mar 12, 2010 2.167 2.178 2.161 2.171 677,136 +0.00(+0.16%)
Mar 11, 2010 2.184 2.191 2.157 2.167 738,980 -0.02(-0.78%)
Mar 10, 2010 2.157 2.184 2.157 2.184 981,746 +0.02(+0.79%)
Mar 09, 2010 2.140 2.181 2.137 2.167 928,889 +0.03(+1.44%)
Mar 08, 2010 2.140 2.143 2.130 2.137 681,892 +0.01(+0.32%)
Mar 05, 2010 2.133 2.137 2.113 2.130 796,400 -0.01(-0.32%)
Mar 04, 2010 2.099 2.137 2.099 2.137 852,414 +0.04(+1.96%)
Mar 03, 2010 2.116 2.116 2.096 2.096 903,680 -0.01(-0.49%)
Mar 02, 2010 2.120 2.120 2.106 2.106 936,655 +0.01(+0.49%)
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.