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 )

3.180 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.170 3.190 3.170 3.180 16,634 +0.00(+0.00%)
Jun 13, 2024 3.170 3.190 3.150 3.180 80,204 -0.01(-0.43%)
Jun 12, 2024 3.200 3.211 3.194 3.194 21,700 +0.01(+0.27%)
Jun 11, 2024 3.176 3.190 3.176 3.185 8,297 -0.01(-0.33%)
Jun 10, 2024 3.188 3.214 3.180 3.196 16,986 +0.01(+0.18%)
Jun 07, 2024 3.180 3.190 3.170 3.190 20,966 +0.01(+0.16%)
Jun 06, 2024 3.190 3.210 3.180 3.185 56,107 -0.01(-0.16%)
Jun 05, 2024 3.190 3.190 3.173 3.190 48,012 +0.01(+0.29%)
Jun 04, 2024 3.150 3.185 3.150 3.181 63,111 +0.02(+0.66%)
Jun 03, 2024 3.170 3.179 3.120 3.160 187,852 -0.02(-0.63%)
May 31, 2024 3.160 3.180 3.159 3.180 28,228 +0.03(+0.79%)
May 30, 2024 3.110 3.170 3.110 3.155 67,069 +0.04(+1.45%)
May 29, 2024 3.120 3.140 3.100 3.110 38,805 -0.03(-0.92%)
May 28, 2024 3.160 3.165 3.125 3.139 43,554 -0.03(-0.82%)
May 24, 2024 3.184 3.184 3.158 3.165 73,581 -0.02(-0.47%)
May 23, 2024 3.210 3.210 3.170 3.180 32,416 -0.01(-0.25%)
May 22, 2024 3.138 3.208 3.138 3.188 121,767 +0.03(+0.94%)
May 21, 2024 3.148 3.163 3.133 3.158 104,430 +0.01(+0.47%)
May 20, 2024 3.158 3.167 3.138 3.143 85,461 -0.01(-0.31%)
May 17, 2024 3.158 3.168 3.148 3.153 39,187 -0.00(-0.13%)
May 16, 2024 3.178 3.178 3.148 3.157 231,087 -0.02(-0.66%)
May 15, 2024 3.188 3.198 3.178 3.178 21,289 -0.00(-0.16%)
May 14, 2024 3.176 3.183 3.168 3.183 60,357 +0.01(+0.47%)
May 13, 2024 3.168 3.178 3.160 3.168 33,040 +0.00(+0.00%)
May 10, 2024 3.188 3.188 3.158 3.168 25,691 -0.01(-0.31%)
May 09, 2024 3.178 3.188 3.168 3.178 29,003 +0.01(+0.31%)
May 08, 2024 3.148 3.178 3.148 3.168 62,738 +0.00(+0.16%)
May 07, 2024 3.138 3.178 3.138 3.163 52,607 +0.01(+0.47%)
May 06, 2024 3.118 3.153 3.118 3.148 63,928 +0.01(+0.32%)
May 03, 2024 3.128 3.138 3.118 3.138 27,210 +0.02(+0.64%)
May 02, 2024 3.099 3.138 3.099 3.118 110,551 +0.00(+0.00%)
May 01, 2024 3.099 3.118 3.079 3.118 68,142 +0.04(+1.29%)
Apr 30, 2024 3.079 3.094 3.069 3.079 37,510 -0.02(-0.64%)
Apr 29, 2024 3.099 3.099 3.079 3.099 45,534 +0.02(+0.65%)
Apr 26, 2024 3.059 3.109 3.059 3.079 61,585 +0.02(+0.65%)
Apr 25, 2024 3.049 3.069 3.019 3.059 74,867 -0.01(-0.32%)
Apr 24, 2024 3.089 3.089 3.059 3.069 52,565 -0.02(-0.64%)
Apr 23, 2024 3.059 3.109 3.059 3.089 38,206 +0.02(+0.71%)
Apr 22, 2024 3.067 3.087 3.057 3.067 44,318 +0.01(+0.32%)
Apr 19, 2024 3.037 3.072 3.037 3.057 28,556 +0.00(+0.00%)
Apr 18, 2024 3.067 3.067 3.052 3.057 78,220 +0.00(+0.00%)
Apr 17, 2024 3.037 3.077 3.037 3.057 55,886 +0.03(+0.98%)
Apr 16, 2024 3.047 3.047 3.018 3.027 56,181 -0.02(-0.65%)
Apr 15, 2024 3.106 3.106 3.037 3.047 55,126 -0.05(-1.59%)
Apr 12, 2024 3.087 3.136 3.067 3.096 124,056 +0.02(+0.64%)
Apr 11, 2024 3.087 3.097 3.057 3.077 17,210 -0.02(-0.64%)
Apr 10, 2024 3.116 3.116 3.077 3.096 47,931 -0.03(-0.95%)
Apr 09, 2024 3.111 3.126 3.111 3.126 14,693 +0.01(+0.32%)
Apr 08, 2024 3.121 3.126 3.107 3.116 16,966 -0.00(-0.01%)
Apr 05, 2024 3.126 3.126 3.106 3.116 29,215 -0.01(-0.32%)
Apr 04, 2024 3.136 3.136 3.116 3.126 26,250 -0.01(-0.31%)
Apr 03, 2024 3.136 3.146 3.126 3.136 42,106 +0.01(+0.32%)
Apr 02, 2024 3.136 3.141 3.126 3.126 44,525 -0.03(-0.94%)
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.