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 )

3.165 -0.015 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 2.160 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%)
May 03, 2010 2.194 2.198 2.180 2.198 609,583 +0.03(+1.17%)
Apr 30, 2010 2.187 2.187 2.169 2.173 529,078 -0.01(-0.50%)
Apr 29, 2010 2.209 2.216 2.162 2.184 1,474,515 -0.02(-0.99%)
Apr 28, 2010 2.216 2.220 2.198 2.205 553,312 -0.01(-0.33%)
Apr 27, 2010 2.213 2.216 2.202 2.213 460,603 -0.01(-0.33%)
Apr 26, 2010 2.209 2.220 2.209 2.220 456,022 +0.01(+0.49%)
Apr 23, 2010 2.209 2.213 2.209 2.209 369,344 +0.00(+0.00%)
Apr 22, 2010 2.216 2.423 2.202 2.209 492,930 -0.01(-0.33%)
Apr 21, 2010 2.209 2.220 2.205 2.216 602,798 +0.00(+0.05%)
Apr 20, 2010 2.201 2.215 2.198 2.215 731,965 +0.02(+0.98%)
Apr 19, 2010 2.208 2.212 2.190 2.194 732,614 -0.02(-0.81%)
Apr 16, 2010 2.215 2.219 2.201 2.212 727,876 -0.00(-0.16%)
Apr 15, 2010 2.229 2.240 2.212 2.215 893,792 -0.02(-0.80%)
Apr 14, 2010 2.251 2.251 2.229 2.233 714,784 -0.02(-0.80%)
Apr 13, 2010 2.269 2.269 2.244 2.251 606,813 -0.02(-0.79%)
Apr 12, 2010 2.262 2.269 2.255 2.269 573,619 +0.00(+0.00%)
Apr 09, 2010 2.247 2.269 2.233 2.269 385,388 +0.03(+1.12%)
Apr 08, 2010 2.287 2.287 2.244 2.244 438,985 -0.02(-0.79%)
Apr 07, 2010 2.215 2.269 2.194 2.262 1,126,253 +0.05(+2.27%)
Apr 06, 2010 2.229 2.237 2.212 2.212 783,846 -0.02(-0.96%)
Apr 05, 2010 2.240 2.244 2.229 2.233 639,227 -0.00(-0.16%)
Apr 01, 2010 2.240 2.237 2.237 2.237 747,886 +0.00(+0.00%)
Mar 31, 2010 2.262 2.262 2.237 2.237 466,491 -0.02(-0.80%)
Mar 30, 2010 2.265 2.269 2.247 2.255 536,107 -0.02(-0.79%)
Mar 29, 2010 2.269 2.280 2.258 2.273 479,037 +0.01(+0.48%)
Mar 26, 2010 2.287 2.290 2.262 2.262 404,702 -0.03(-1.10%)
Mar 25, 2010 2.298 2.298 2.283 2.287 640,929 +0.00(+0.00%)
Mar 24, 2010 2.280 2.294 2.276 2.287 438,631 +0.01(+0.62%)
Mar 23, 2010 2.301 2.308 2.273 2.273 639,956 -0.04(-1.55%)
Mar 22, 2010 2.262 2.308 2.262 2.308 465,592 +0.05(+2.11%)
Mar 19, 2010 2.279 2.286 2.261 2.261 362,827 -0.02(-1.09%)
Mar 18, 2010 2.293 2.293 2.271 2.286 639,773 +0.01(+0.31%)
Mar 17, 2010 2.271 2.292 2.270 2.279 501,239 +0.01(+0.31%)
Mar 16, 2010 2.268 2.278 2.261 2.271 555,748 +0.00(+0.00%)
Mar 15, 2010 2.268 2.275 2.261 2.271 603,738 +0.01(+0.47%)
Mar 12, 2010 2.257 2.268 2.250 2.261 650,219 +0.00(+0.16%)
Mar 11, 2010 2.275 2.282 2.246 2.257 709,604 -0.02(-0.78%)
Mar 10, 2010 2.246 2.275 2.246 2.275 942,721 +0.02(+0.79%)
Mar 09, 2010 2.229 2.271 2.226 2.257 891,964 +0.03(+1.44%)
Mar 08, 2010 2.229 2.232 2.218 2.225 654,786 +0.01(+0.32%)
Mar 05, 2010 2.222 2.225 2.200 2.218 764,742 -0.01(-0.32%)
Mar 04, 2010 2.186 2.225 2.186 2.225 818,529 +0.04(+1.96%)
Mar 03, 2010 2.204 2.204 2.182 2.182 867,757 -0.01(-0.49%)
Mar 02, 2010 2.207 2.207 2.193 2.193 899,422 +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.