Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.260
+0.040 (1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.21 | 3.30 | 3.21 | 3.26 | 3.26 | 1.24% | 152,658 |
| Dec 19, 2024 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 61,311 |
| Dec 18, 2024 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 80,149 |
| Dec 17, 2024 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.91% | 61,341 |
| Dec 16, 2024 | 3.33 | 3.34 | 3.31 | 3.31 | 3.31 | -0.90% | 108,571 |
| Dec 13, 2024 | 3.34 | 3.34 | 3.29 | 3.34 | 3.34 | 0.75% | 106,589 |
| Dec 12, 2024 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -0.15% | 32,075 |
| Dec 11, 2024 | 3.33 | 3.34 | 3.31 | 3.32 | 3.32 | - | 42,330 |
| Dec 10, 2024 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | - | 28,978 |
| Dec 9, 2024 | 3.32 | 3.33 | 3.31 | 3.32 | 3.32 | 0.15% | 69,272 |
| Dec 6, 2024 | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | 0.15% | 26,574 |
| Dec 5, 2024 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | - | 38,739 |
| Dec 4, 2024 | 3.29 | 3.33 | 3.29 | 3.31 | 3.31 | 0.30% | 83,745 |
| Dec 3, 2024 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 0.61% | 75,290 |
| Dec 2, 2024 | 3.29 | 3.29 | 3.27 | 3.28 | 3.28 | - | 62,353 |
| Nov 29, 2024 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 1.55% | 135,288 |
| Nov 27, 2024 | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | 0.31% | 29,034 |
| Nov 26, 2024 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.92% | 26,821 |
| Nov 25, 2024 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.78% | 77,649 |
| Nov 22, 2024 | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | -0.15% | 202,629 |
| Nov 21, 2024 | 3.22 | 3.24 | 3.22 | 3.23 | 3.21 | - | 35,467 |
| Nov 20, 2024 | 3.22 | 3.24 | 3.22 | 3.23 | 3.21 | -0.15% | 79,032 |
| Nov 19, 2024 | 3.22 | 3.24 | 3.22 | 3.24 | 3.21 | 0.31% | 31,183 |
| Nov 18, 2024 | 3.22 | 3.24 | 3.22 | 3.23 | 3.20 | 0.47% | 21,076 |
| Nov 15, 2024 | 3.27 | 3.27 | 3.21 | 3.21 | 3.19 | -1.23% | 74,848 |
| Nov 14, 2024 | 3.25 | 3.27 | 3.25 | 3.25 | 3.23 | 0.31% | 80,085 |
| Nov 13, 2024 | 3.26 | 3.26 | 3.24 | 3.24 | 3.22 | -0.43% | 44,633 |
| Nov 12, 2024 | 3.28 | 3.28 | 3.25 | 3.25 | 3.23 | -0.79% | 65,212 |
| Nov 11, 2024 | 3.27 | 3.29 | 3.27 | 3.28 | 3.26 | -0.46% | 63,434 |
| Nov 8, 2024 | 3.29 | 3.31 | 3.28 | 3.30 | 3.27 | 0.46% | 63,907 |
| Nov 7, 2024 | 3.25 | 3.29 | 3.25 | 3.28 | 3.26 | 0.61% | 112,182 |
| Nov 6, 2024 | 3.25 | 3.28 | 3.25 | 3.26 | 3.24 | -0.15% | 34,032 |
| Nov 5, 2024 | 3.26 | 3.28 | 3.24 | 3.27 | 3.24 | -0.15% | 71,451 |
| Nov 4, 2024 | 3.26 | 3.29 | 3.26 | 3.27 | 3.25 | -0.91% | 42,896 |
| Nov 1, 2024 | 3.30 | 3.31 | 3.28 | 3.30 | 3.28 | 0.61% | 57,367 |
| Oct 31, 2024 | 3.29 | 3.30 | 3.26 | 3.28 | 3.26 | - | 35,353 |
| Oct 30, 2024 | 3.26 | 3.28 | 3.26 | 3.28 | 3.26 | 0.31% | 30,832 |
| Oct 29, 2024 | 3.29 | 3.29 | 3.27 | 3.27 | 3.25 | -0.30% | 90,652 |
| Oct 28, 2024 | 3.29 | 3.30 | 3.27 | 3.28 | 3.26 | -0.30% | 339,709 |
| Oct 25, 2024 | 3.29 | 3.30 | 3.28 | 3.29 | 3.27 | 0.30% | 32,540 |
| Oct 24, 2024 | 3.28 | 3.30 | 3.28 | 3.28 | 3.26 | -0.91% | 85,852 |
| Oct 23, 2024 | 3.33 | 3.33 | 3.31 | 3.31 | 3.27 | -0.60% | 45,775 |
| Oct 22, 2024 | 3.33 | 3.35 | 3.33 | 3.33 | 3.29 | -0.30% | 31,349 |
| Oct 21, 2024 | 3.34 | 3.34 | 3.33 | 3.34 | 3.30 | - | 51,564 |
| Oct 18, 2024 | 3.35 | 3.35 | 3.33 | 3.34 | 3.30 | 0.15% | 311,835 |
| Oct 17, 2024 | 3.34 | 3.34 | 3.33 | 3.34 | 3.29 | -0.15% | 19,537 |
| Oct 16, 2024 | 3.34 | 3.35 | 3.33 | 3.34 | 3.30 | - | 210,493 |
| Oct 15, 2024 | 3.34 | 3.35 | 3.33 | 3.34 | 3.30 | -0.30% | 139,511 |
| Oct 14, 2024 | 3.37 | 3.37 | 3.35 | 3.35 | 3.31 | -0.36% | 51,953 |
| Oct 11, 2024 | 3.37 | 3.38 | 3.36 | 3.36 | 3.32 | -0.24% | 6,832 |
| Oct 10, 2024 | 3.38 | 3.38 | 3.36 | 3.37 | 3.33 | 0.15% | 50,079 |
| Oct 9, 2024 | 3.34 | 3.37 | 3.34 | 3.37 | 3.32 | 0.15% | 47,626 |
| Oct 8, 2024 | 3.36 | 3.37 | 3.35 | 3.36 | 3.32 | 0.30% | 22,887 |
| Oct 7, 2024 | 3.32 | 3.36 | 3.32 | 3.35 | 3.31 | -1.03% | 209,620 |
| Oct 4, 2024 | 3.41 | 3.41 | 3.37 | 3.39 | 3.34 | -0.15% | 30,349 |
| Oct 3, 2024 | 3.41 | 3.42 | 3.38 | 3.39 | 3.35 | -0.73% | 51,427 |
| Oct 2, 2024 | 3.40 | 3.43 | 3.40 | 3.42 | 3.37 | -0.15% | 49,395 |
| Oct 1, 2024 | 3.43 | 3.43 | 3.41 | 3.42 | 3.37 | 0.88% | 34,116 |
| Sep 30, 2024 | 3.40 | 3.44 | 3.39 | 3.39 | 3.35 | -0.59% | 129,133 |
| Sep 27, 2024 | 3.40 | 3.42 | 3.40 | 3.41 | 3.36 | -0.29% | 30,328 |
| Sep 26, 2024 | 3.43 | 3.45 | 3.39 | 3.42 | 3.37 | 0.88% | 111,252 |
| Sep 25, 2024 | 3.44 | 3.44 | 3.39 | 3.39 | 3.35 | -1.74% | 23,385 |
| Sep 24, 2024 | 3.41 | 3.45 | 3.40 | 3.45 | 3.40 | 0.58% | 54,371 |
| Sep 23, 2024 | 3.45 | 3.45 | 3.40 | 3.43 | 3.36 | -0.58% | 66,022 |
| Sep 20, 2024 | 3.42 | 3.45 | 3.40 | 3.45 | 3.38 | 1.47% | 75,671 |
| Sep 19, 2024 | 3.43 | 3.45 | 3.40 | 3.40 | 3.33 | -0.73% | 93,261 |
| Sep 18, 2024 | 3.42 | 3.44 | 3.40 | 3.43 | 3.36 | 0.44% | 95,519 |
| Sep 17, 2024 | 3.42 | 3.43 | 3.40 | 3.41 | 3.34 | -0.29% | 21,721 |
| Sep 16, 2024 | 3.42 | 3.42 | 3.38 | 3.42 | 3.35 | 1.18% | 62,563 |
| Sep 13, 2024 | 3.37 | 3.39 | 3.37 | 3.38 | 3.31 | 0.75% | 42,201 |
| Sep 12, 2024 | 3.36 | 3.38 | 3.34 | 3.36 | 3.29 | -0.45% | 49,656 |
| Sep 11, 2024 | 3.36 | 3.39 | 3.36 | 3.37 | 3.30 | - | 43,017 |
| Sep 10, 2024 | 3.36 | 3.42 | 3.34 | 3.37 | 3.30 | 0.90% | 125,776 |
| Sep 9, 2024 | 3.35 | 3.37 | 3.33 | 3.34 | 3.27 | -0.30% | 51,126 |
| Sep 6, 2024 | 3.37 | 3.39 | 3.35 | 3.35 | 3.28 | -0.89% | 31,946 |
| Sep 5, 2024 | 3.35 | 3.38 | 3.34 | 3.38 | 3.31 | 0.60% | 11,606 |
| Sep 4, 2024 | 3.36 | 3.38 | 3.35 | 3.36 | 3.29 | - | 44,720 |
| Sep 3, 2024 | 3.36 | 3.38 | 3.35 | 3.36 | 3.29 | 0.30% | 301,911 |
| Aug 30, 2024 | 3.32 | 3.36 | 3.32 | 3.35 | 3.28 | 0.30% | 857,990 |
| Aug 29, 2024 | 3.32 | 3.34 | 3.31 | 3.34 | 3.27 | 0.30% | 48,116 |
| Aug 28, 2024 | 3.31 | 3.33 | 3.30 | 3.33 | 3.27 | - | 31,266 |
| Aug 27, 2024 | 3.32 | 3.34 | 3.27 | 3.33 | 3.27 | 0.27% | 53,521 |
| Aug 26, 2024 | 3.33 | 3.33 | 3.27 | 3.32 | 3.26 | -0.12% | 168,624 |
| Aug 23, 2024 | 3.31 | 3.33 | 3.31 | 3.33 | 3.26 | -0.30% | 14,496 |
| Aug 22, 2024 | 3.34 | 3.35 | 3.32 | 3.34 | 3.25 | -0.15% | 21,766 |
| Aug 21, 2024 | 3.32 | 3.34 | 3.31 | 3.34 | 3.25 | 0.60% | 30,760 |
| Aug 20, 2024 | 3.32 | 3.35 | 3.31 | 3.32 | 3.23 | 0.30% | 48,774 |
| Aug 19, 2024 | 3.29 | 3.32 | 3.29 | 3.31 | 3.22 | 0.30% | 47,521 |
| Aug 16, 2024 | 3.29 | 3.32 | 3.29 | 3.30 | 3.21 | -0.30% | 22,460 |
| Aug 15, 2024 | 3.31 | 3.32 | 3.30 | 3.31 | 3.22 | 0.27% | 14,974 |
| Aug 14, 2024 | 3.30 | 3.31 | 3.28 | 3.30 | 3.22 | 0.18% | 39,332 |
| Aug 13, 2024 | 3.30 | 3.30 | 3.28 | 3.30 | 3.21 | 0.15% | 23,086 |
| Aug 12, 2024 | 3.29 | 3.30 | 3.28 | 3.29 | 3.20 | 0.30% | 29,803 |
| Aug 9, 2024 | 3.28 | 3.31 | 3.27 | 3.28 | 3.19 | 0.31% | 130,199 |
| Aug 8, 2024 | 3.29 | 3.30 | 3.25 | 3.27 | 3.19 | 0.31% | 62,447 |
| Aug 7, 2024 | 3.27 | 3.29 | 3.25 | 3.26 | 3.18 | -0.31% | 113,337 |
| Aug 6, 2024 | 3.29 | 3.30 | 3.25 | 3.27 | 3.19 | 0.62% | 23,719 |
| Aug 5, 2024 | 3.29 | 3.30 | 3.24 | 3.25 | 3.17 | -1.52% | 68,196 |
| Aug 2, 2024 | 3.30 | 3.33 | 3.28 | 3.30 | 3.21 | -0.90% | 57,161 |
| Aug 1, 2024 | 3.36 | 3.36 | 3.30 | 3.33 | 3.24 | -0.30% | 64,862 |