Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Putnam Master Intermediate Income Trust (NY: PIM ) 3.350 -0.010 (-0.30%) Streaming Delayed Price Updated: 11:11 AM EDT, Oct 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 11, 2024 3.374 3.378 3.360 3.362 6,832 -0.01(-0.23%) Oct 10, 2024 3.380 3.380 3.360 3.370 50,079 +0.00(+0.15%) Oct 09, 2024 3.340 3.370 3.340 3.365 47,626 +0.01(+0.15%) Oct 08, 2024 3.360 3.366 3.350 3.360 22,887 +0.01(+0.30%) Oct 07, 2024 3.320 3.363 3.320 3.350 209,620 -0.04(-1.05%) Oct 04, 2024 3.410 3.410 3.370 3.385 29,849 -0.00(-0.14%) Oct 03, 2024 3.410 3.415 3.380 3.390 51,427 -0.02(-0.73%) Oct 02, 2024 3.400 3.430 3.400 3.415 49,395 -0.00(-0.15%) Oct 01, 2024 3.430 3.430 3.412 3.420 34,116 +0.03(+0.88%) Sep 30, 2024 3.400 3.440 3.390 3.390 129,133 -0.02(-0.59%) Sep 27, 2024 3.400 3.420 3.400 3.410 30,328 -0.01(-0.29%) Sep 26, 2024 3.430 3.450 3.390 3.420 111,252 +0.03(+0.88%) Sep 25, 2024 3.440 3.440 3.390 3.390 23,385 -0.06(-1.74%) Sep 24, 2024 3.410 3.450 3.400 3.450 54,371 +0.04(+1.23%) Sep 23, 2024 3.428 3.428 3.378 3.408 66,448 -0.02(-0.58%) Sep 20, 2024 3.398 3.428 3.378 3.428 76,159 +0.05(+1.47%) Sep 19, 2024 3.403 3.423 3.378 3.378 93,863 -0.02(-0.73%) Sep 18, 2024 3.398 3.419 3.378 3.403 96,135 +0.01(+0.44%) Sep 17, 2024 3.398 3.408 3.378 3.388 21,861 -0.01(-0.29%) Sep 16, 2024 3.398 3.398 3.358 3.398 62,966 +0.04(+1.18%) Sep 13, 2024 3.348 3.368 3.343 3.358 42,473 +0.02(+0.75%) Sep 12, 2024 3.338 3.358 3.320 3.333 49,976 -0.01(-0.44%) Sep 11, 2024 3.338 3.368 3.338 3.348 43,294 +0.00(+0.00%) Sep 10, 2024 3.338 3.398 3.319 3.348 126,587 +0.03(+0.90%) Sep 09, 2024 3.329 3.348 3.309 3.319 51,456 -0.01(-0.30%) Sep 06, 2024 3.348 3.368 3.329 3.329 32,152 -0.03(-0.89%) Sep 05, 2024 3.329 3.358 3.319 3.358 11,680 +0.02(+0.60%) Sep 04, 2024 3.338 3.358 3.327 3.338 45,008 +0.00(+0.00%) Sep 03, 2024 3.338 3.358 3.324 3.338 303,859 +0.01(+0.30%) Aug 30, 2024 3.299 3.338 3.299 3.329 863,528 +0.01(+0.30%) Aug 29, 2024 3.299 3.319 3.289 3.319 48,426 +0.01(+0.30%) Aug 28, 2024 3.289 3.309 3.279 3.309 31,467 +0.00(+0.00%) Aug 27, 2024 3.299 3.319 3.249 3.309 53,866 +0.01(+0.27%) Aug 26, 2024 3.309 3.309 3.249 3.300 169,712 -0.00(-0.12%) Aug 23, 2024 3.289 3.309 3.289 3.304 14,589 +0.01(+0.36%) Aug 22, 2024 3.300 3.307 3.277 3.292 22,051 -0.00(-0.15%) Aug 21, 2024 3.277 3.297 3.265 3.297 31,164 +0.02(+0.60%) Aug 20, 2024 3.277 3.307 3.267 3.277 49,414 +0.01(+0.30%) Aug 19, 2024 3.247 3.277 3.247 3.267 48,145 +0.01(+0.30%) Aug 16, 2024 3.247 3.277 3.247 3.257 22,755 -0.01(-0.30%) Aug 15, 2024 3.267 3.277 3.252 3.267 15,170 +0.01(+0.27%) Aug 14, 2024 3.257 3.267 3.237 3.258 39,848 +0.01(+0.18%) Aug 13, 2024 3.257 3.261 3.237 3.252 23,389 +0.00(+0.15%) Aug 12, 2024 3.247 3.257 3.237 3.247 30,194 +0.01(+0.30%) Aug 09, 2024 3.233 3.263 3.228 3.237 131,909 +0.01(+0.31%) Aug 08, 2024 3.247 3.257 3.208 3.228 63,267 +0.01(+0.31%) Aug 07, 2024 3.228 3.247 3.203 3.218 114,826 -0.01(-0.31%) Aug 06, 2024 3.242 3.257 3.208 3.228 24,030 +0.02(+0.62%) Aug 05, 2024 3.247 3.253 3.198 3.208 69,092 -0.05(-1.52%) Aug 02, 2024 3.257 3.287 3.237 3.257 57,912 -0.03(-0.90%) 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.