ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Putnam Master Intermediate Income Trust (NY: PIM )

3.290 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.305 3.305 3.280 3.290 39,020 -0.01(-0.30%)
Jul 18, 2024 3.340 3.340 3.300 3.300 41,978 -0.04(-1.20%)
Jul 17, 2024 3.300 3.350 3.300 3.340 33,253 +0.04(+1.21%)
Jul 16, 2024 3.290 3.350 3.290 3.300 144,262 +0.00(+0.00%)
Jul 15, 2024 3.290 3.310 3.280 3.300 31,343 +0.00(+0.00%)
Jul 12, 2024 3.290 3.310 3.270 3.300 34,344 +0.03(+0.92%)
Jul 11, 2024 3.280 3.290 3.250 3.270 88,757 +0.03(+0.93%)
Jul 10, 2024 3.250 3.250 3.240 3.240 11,395 -0.01(-0.31%)
Jul 09, 2024 3.260 3.260 3.240 3.250 25,607 -0.01(-0.31%)
Jul 08, 2024 3.230 3.280 3.230 3.260 37,295 +0.03(+0.93%)
Jul 05, 2024 3.200 3.247 3.200 3.230 54,258 +0.01(+0.31%)
Jul 03, 2024 3.220 3.230 3.210 3.220 13,902 +0.02(+0.63%)
Jul 02, 2024 3.200 3.230 3.200 3.200 40,384 -0.03(-1.08%)
Jul 01, 2024 3.230 3.240 3.215 3.235 62,861 +0.01(+0.31%)
Jun 28, 2024 3.190 3.230 3.185 3.225 43,759 +0.04(+1.26%)
Jun 27, 2024 3.188 3.190 3.172 3.185 20,307 +0.00(+0.16%)
Jun 26, 2024 3.180 3.190 3.170 3.180 19,511 +0.00(+0.00%)
Jun 25, 2024 3.170 3.200 3.170 3.180 42,991 -0.01(-0.31%)
Jun 24, 2024 3.170 3.195 3.160 3.190 45,030 +0.03(+1.01%)
Jun 21, 2024 3.168 3.198 3.148 3.158 46,586 -0.03(-1.09%)
Jun 20, 2024 3.158 3.198 3.138 3.193 50,679 +0.02(+0.78%)
Jun 18, 2024 3.178 3.198 3.158 3.168 94,096 +0.01(+0.31%)
Jun 17, 2024 3.138 3.158 3.138 3.158 41,367 +0.00(+0.00%)
Jun 14, 2024 3.148 3.168 3.148 3.158 16,749 +0.00(+0.00%)
Jun 13, 2024 3.148 3.168 3.128 3.158 80,762 -0.01(-0.43%)
Jun 12, 2024 3.178 3.189 3.172 3.172 21,851 +0.01(+0.27%)
Jun 11, 2024 3.155 3.168 3.155 3.163 8,354 -0.01(-0.33%)
Jun 10, 2024 3.166 3.191 3.158 3.174 17,104 +0.01(+0.18%)
Jun 07, 2024 3.158 3.168 3.148 3.168 21,112 +0.01(+0.16%)
Jun 06, 2024 3.168 3.188 3.158 3.163 56,497 -0.01(-0.16%)
Jun 05, 2024 3.168 3.168 3.151 3.168 48,346 +0.01(+0.29%)
Jun 04, 2024 3.128 3.163 3.128 3.159 63,550 +0.02(+0.66%)
Jun 03, 2024 3.148 3.157 3.098 3.138 189,160 -0.02(-0.63%)
May 31, 2024 3.138 3.158 3.138 3.158 28,424 +0.02(+0.79%)
May 30, 2024 3.088 3.148 3.088 3.133 67,536 +0.04(+1.45%)
May 29, 2024 3.098 3.118 3.079 3.088 39,075 -0.03(-0.92%)
May 28, 2024 3.138 3.143 3.103 3.117 43,857 -0.03(-0.82%)
May 24, 2024 3.162 3.162 3.136 3.143 74,093 -0.01(-0.47%)
May 23, 2024 3.188 3.188 3.148 3.158 32,641 -0.01(-0.25%)
May 22, 2024 3.117 3.186 3.117 3.166 122,615 +0.03(+0.94%)
May 21, 2024 3.126 3.141 3.112 3.136 105,158 +0.01(+0.47%)
May 20, 2024 3.136 3.146 3.117 3.122 86,057 -0.01(-0.32%)
May 17, 2024 3.136 3.146 3.126 3.131 39,460 -0.00(-0.13%)
May 16, 2024 3.156 3.156 3.126 3.135 232,697 -0.02(-0.66%)
May 15, 2024 3.166 3.176 3.156 3.156 21,438 -0.00(-0.16%)
May 14, 2024 3.154 3.161 3.146 3.161 60,778 +0.01(+0.47%)
May 13, 2024 3.146 3.156 3.138 3.146 33,270 +0.00(+0.00%)
May 10, 2024 3.166 3.166 3.136 3.146 25,870 -0.01(-0.31%)
May 09, 2024 3.156 3.166 3.146 3.156 29,205 +0.01(+0.31%)
May 08, 2024 3.126 3.156 3.126 3.146 63,176 +0.00(+0.16%)
May 07, 2024 3.117 3.156 3.117 3.141 52,974 +0.01(+0.47%)
May 06, 2024 3.097 3.131 3.097 3.126 64,373 +0.01(+0.32%)
May 03, 2024 3.107 3.117 3.097 3.117 27,400 +0.02(+0.64%)
May 02, 2024 3.077 3.117 3.077 3.097 111,321 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.