Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.320
-0.010 (-0.30%)
Apr 2, 2025, 4:00 PM EDT - Market closed
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | - | - | 601 |
| Apr 1, 2025 | 3.31 | 3.34 | 3.30 | 3.33 | 3.33 | 0.30% | 22,409 |
| Mar 31, 2025 | 3.32 | 3.34 | 3.29 | 3.32 | 3.32 | 0.30% | 69,815 |
| Mar 28, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 3.31 | 0.91% | 24,631 |
| Mar 27, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.28 | -0.30% | 45,411 |
| Mar 26, 2025 | 3.28 | 3.31 | 3.28 | 3.29 | 3.29 | - | 56,832 |
| Mar 25, 2025 | 3.32 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 15,938 |
| Mar 24, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 34,521 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.28 | 3.31 | 3.31 | 0.30% | 19,436 |
| Mar 20, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 0.92% | 98,187 |
| Mar 19, 2025 | 3.28 | 3.30 | 3.27 | 3.27 | 3.27 | -0.30% | 31,502 |
| Mar 18, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 16,572 |
| Mar 17, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.30% | 10,930 |
| Mar 14, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.29 | 0.30% | 18,825 |
| Mar 13, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.28 | - | 38,044 |
| Mar 12, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.28 | -0.30% | 16,003 |
| Mar 11, 2025 | 3.28 | 3.32 | 3.27 | 3.31 | 3.29 | 0.91% | 40,860 |
| Mar 10, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.26 | -0.61% | 29,114 |
| Mar 7, 2025 | 3.31 | 3.35 | 3.28 | 3.30 | 3.28 | 0.30% | 33,477 |
| Mar 6, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.27 | -0.60% | 29,915 |
| Mar 5, 2025 | 3.29 | 3.37 | 3.28 | 3.31 | 3.29 | 0.30% | 188,146 |
| Mar 4, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.28 | -0.45% | 42,135 |
| Mar 3, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.29 | 0.15% | 71,970 |
| Feb 28, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.29 | 0.30% | 22,752 |
| Feb 27, 2025 | 3.29 | 3.31 | 3.29 | 3.30 | 3.28 | - | 13,383 |
| Feb 26, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.28 | -0.30% | 40,834 |
| Feb 25, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 3.29 | 0.30% | 62,696 |
| Feb 24, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.28 | -0.90% | 50,585 |
| Feb 21, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.29 | - | 40,250 |
| Feb 20, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.29 | 0.30% | 71,698 |
| Feb 19, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.28 | -0.30% | 45,874 |
| Feb 18, 2025 | 3.34 | 3.35 | 3.30 | 3.33 | 3.29 | 0.15% | 21,977 |
| Feb 14, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.28 | 0.15% | 6,505 |
| Feb 13, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.28 | 0.91% | 22,534 |
| Feb 12, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.25 | -0.60% | 18,577 |
| Feb 11, 2025 | 3.29 | 3.32 | 3.29 | 3.31 | 3.27 | - | 40,412 |
| Feb 10, 2025 | 3.33 | 3.34 | 3.31 | 3.31 | 3.27 | -0.60% | 30,264 |
| Feb 7, 2025 | 3.35 | 3.35 | 3.30 | 3.33 | 3.29 | -0.60% | 32,603 |
| Feb 6, 2025 | 3.33 | 3.35 | 3.32 | 3.35 | 3.31 | 1.52% | 42,141 |
| Feb 5, 2025 | 3.31 | 3.35 | 3.30 | 3.30 | 3.26 | -0.90% | 42,390 |
| Feb 4, 2025 | 3.32 | 3.36 | 3.30 | 3.33 | 3.29 | 0.91% | 93,476 |
| Feb 3, 2025 | 3.27 | 3.33 | 3.26 | 3.30 | 3.26 | -0.60% | 123,065 |
| Jan 31, 2025 | 3.30 | 3.33 | 3.29 | 3.32 | 3.28 | 0.91% | 65,417 |
| Jan 30, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.25 | - | 42,260 |
| Jan 29, 2025 | 3.32 | 3.32 | 3.26 | 3.29 | 3.25 | - | 118,579 |
| Jan 28, 2025 | 3.29 | 3.32 | 3.26 | 3.29 | 3.25 | 0.30% | 59,160 |
| Jan 27, 2025 | 3.27 | 3.31 | 3.26 | 3.28 | 3.24 | -0.15% | 23,025 |
| Jan 24, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.24 | -0.45% | 38,543 |
| Jan 23, 2025 | 3.29 | 3.31 | 3.29 | 3.30 | 3.24 | - | 27,381 |
| Jan 22, 2025 | 3.29 | 3.32 | 3.27 | 3.30 | 3.24 | 0.61% | 55,605 |