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 )

3.450 +0.050 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2008 1.670 1.677 1.668 1.668 430,879 +0.00(+0.00%)
May 29, 2008 1.673 1.678 1.668 1.668 264,571 -0.01(-0.32%)
May 28, 2008 1.684 1.686 1.673 1.673 412,489 -0.01(-0.48%)
May 27, 2008 1.684 1.684 1.673 1.681 441,780 -0.00(-0.16%)
May 26, 2008 1.681 1.689 1.676 1.684 0 +0.00(+0.00%)
May 23, 2008 1.681 1.689 1.676 1.684 332,646 +0.01(+0.64%)
May 22, 2008 1.692 1.702 1.673 1.673 437,125 -0.02(-1.41%)
May 21, 2008 1.689 1.702 1.686 1.697 440,748 -0.00(-0.16%)
May 20, 2008 1.686 1.702 1.684 1.700 437,989 +0.01(+0.79%)
May 19, 2008 1.681 1.694 1.681 1.686 294,871 +0.00(+0.00%)
May 16, 2008 1.670 1.686 1.670 1.686 311,298 +0.02(+1.12%)
May 15, 2008 1.670 1.680 1.668 1.668 259,229 +0.00(+0.00%)
May 14, 2008 1.676 1.684 1.668 1.668 423,191 -0.02(-0.95%)
May 13, 2008 1.681 1.686 1.676 1.684 346,648 +0.01(+0.48%)
May 12, 2008 1.673 1.684 1.673 1.676 602,807 -0.00(-0.16%)
May 09, 2008 1.684 1.684 1.676 1.678 326,565 -0.01(-0.32%)
May 08, 2008 1.678 1.689 1.676 1.684 605,235 +0.00(+0.16%)
May 07, 2008 1.684 1.689 1.670 1.681 836,304 -0.00(-0.16%)
May 06, 2008 1.681 1.692 1.676 1.684 980,911 +0.00(+0.00%)
May 05, 2008 1.673 1.686 1.673 1.684 672,492 +0.02(+1.12%)
May 02, 2008 1.662 1.697 1.660 1.665 725,773 -0.01(-0.32%)
May 01, 2008 1.652 1.676 1.652 1.670 863,219 +0.01(+0.80%)
Apr 30, 2008 1.644 1.660 1.644 1.657 455,312 +0.01(+0.81%)
Apr 29, 2008 1.646 1.652 1.644 1.644 716,306 -0.00(-0.16%)
Apr 28, 2008 1.646 1.657 1.644 1.646 902,288 +0.00(+0.16%)
Apr 25, 2008 1.646 1.652 1.644 1.644 701,374 -0.00(-0.16%)
Apr 24, 2008 1.641 1.652 1.636 1.646 1,244,150 -0.01(-0.32%)
Apr 23, 2008 1.665 1.668 1.641 1.652 1,349,894 -0.02(-1.09%)
Apr 22, 2008 1.652 1.670 1.649 1.670 643,160 +0.02(+1.10%)
Apr 21, 2008 1.654 1.657 1.636 1.652 798,672 +0.00(+0.16%)
Apr 18, 2008 1.644 1.657 1.644 1.649 1,256,185 +0.01(+0.32%)
Apr 17, 2008 1.641 1.646 1.638 1.644 431,153 +0.00(+0.00%)
Apr 16, 2008 1.644 1.646 1.641 1.644 680,165 +0.00(+0.16%)
Apr 15, 2008 1.652 1.657 1.638 1.641 708,022 -0.01(-0.32%)
Apr 14, 2008 1.652 1.652 1.641 1.646 1,181,631 -0.02(-1.28%)
Apr 11, 2008 1.652 1.670 1.652 1.668 377,631 +0.02(+1.30%)
Apr 10, 2008 1.654 1.665 1.646 1.646 429,809 -0.02(-1.12%)
Apr 09, 2008 1.652 1.668 1.652 1.665 276,279 +0.01(+0.32%)
Apr 08, 2008 1.668 1.673 1.660 1.660 273,276 -0.01(-0.48%)
Apr 07, 2008 1.665 1.678 1.665 1.668 1,430,946 +0.01(+0.64%)
Apr 04, 2008 1.646 1.660 1.646 1.657 1,330,615 +0.01(+0.65%)
Apr 03, 2008 1.644 1.652 1.644 1.646 611,868 +0.00(+0.00%)
Apr 02, 2008 1.649 1.652 1.644 1.646 668,551 -0.00(-0.16%)
Apr 01, 2008 1.649 1.652 1.644 1.649 641,899 +0.01(+0.32%)
Mar 31, 2008 1.638 1.654 1.638 1.644 281,910 +0.01(+0.33%)
Mar 28, 2008 1.665 1.671 1.638 1.638 592,348 -0.02(-1.28%)
Mar 27, 2008 1.660 1.681 1.657 1.660 482,362 -0.01(-0.32%)
Mar 26, 2008 1.641 1.665 1.641 1.665 968,103 +0.02(+1.30%)
Mar 25, 2008 1.630 1.646 1.630 1.644 434,614 +0.00(+0.16%)
Mar 24, 2008 1.620 1.641 1.617 1.641 1,509,025 +0.02(+1.15%)
Mar 21, 2008 1.598 1.622 1.596 1.622 273,276 +0.00(+0.00%)
Mar 20, 2008 1.598 1.622 1.596 1.622 273,276 +0.03(+1.67%)
Mar 19, 2008 1.588 1.601 1.588 1.596 1,507,899 +0.01(+0.34%)
Mar 18, 2008 1.582 1.604 1.582 1.590 527,783 +0.01(+0.34%)
Mar 17, 2008 1.572 1.593 1.572 1.585 622,003 -0.01(-0.50%)
Mar 14, 2008 1.598 1.609 1.572 1.593 1,202,843 +0.00(+0.17%)
Mar 13, 2008 1.580 1.604 1.580 1.590 788,139 +0.00(+0.17%)
Mar 12, 2008 1.596 1.606 1.574 1.588 789,047 +0.01(+0.51%)
Mar 11, 2008 1.582 1.625 1.577 1.580 816,165 -0.01(-0.84%)
Mar 10, 2008 1.617 1.620 1.593 1.593 765,365 -0.03(-1.64%)
Mar 07, 2008 1.612 1.625 1.612 1.620 689,572 -0.00(-0.16%)
Mar 06, 2008 1.630 1.641 1.620 1.622 825,835 -0.01(-0.65%)
Mar 05, 2008 1.644 1.649 1.628 1.633 530,249 -0.01(-0.49%)
Mar 04, 2008 1.588 1.665 1.588 1.641 710,533 -0.01(-0.48%)
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.