Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.330
-0.005 (-0.15%)
Feb 18, 2026, 10:33 AM EST - Market open
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 3.31 | 3.35 | 3.31 | 3.33 | - | -0.15% | 15,268 |
| Feb 17, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 0.15% | 38,606 |
| Feb 13, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 3.33 | 0.60% | 32,110 |
| Feb 12, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | - | 82,527 |
| Feb 11, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 152,226 |
| Feb 10, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | 0.30% | 80,039 |
| Feb 9, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.60% | 139,217 |
| Feb 6, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 0.46% | 88,180 |
| Feb 5, 2026 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | -0.45% | 108,926 |
| Feb 4, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 45,097 |
| Feb 3, 2026 | 3.30 | 3.31 | 3.29 | 3.30 | 3.30 | -0.30% | 47,313 |
| Feb 2, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | - | 137,279 |
| Jan 30, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | 0.61% | 65,227 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 71,854 |
| Jan 28, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.21% | 196,927 |
| Jan 27, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | 0.46% | 82,232 |
| Jan 26, 2026 | 3.29 | 3.31 | 3.28 | 3.30 | 3.30 | 0.15% | 75,152 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -1.50% | 93,280 |
| Jan 22, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.32 | 0.91% | 48,080 |
| Jan 21, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.29 | - | 150,623 |
| Jan 20, 2026 | 3.33 | 3.34 | 3.30 | 3.31 | 3.29 | -0.60% | 87,021 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.31 | -0.30% | 31,326 |
| Jan 15, 2026 | 3.34 | 3.34 | 3.31 | 3.34 | 3.32 | - | 27,683 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.32 | 0.60% | 81,355 |
| Jan 13, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.30 | - | 167,966 |
| Jan 12, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.30 | -0.60% | 34,000 |
| Jan 9, 2026 | 3.32 | 3.35 | 3.32 | 3.34 | 3.32 | -0.30% | 51,331 |
| Jan 8, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.33 | 0.90% | 103,270 |
| Jan 7, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.30 | 0.30% | 86,268 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.29 | -0.90% | 44,910 |
| Jan 5, 2026 | 3.34 | 3.35 | 3.31 | 3.34 | 3.32 | 0.45% | 124,062 |
| Jan 2, 2026 | 3.35 | 3.36 | 3.32 | 3.33 | 3.30 | -0.45% | 18,561 |
| Dec 31, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.32 | - | 60,645 |
| Dec 30, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.32 | -0.45% | 67,242 |
| Dec 29, 2025 | 3.37 | 3.39 | 3.30 | 3.36 | 3.33 | -0.45% | 341,268 |
| Dec 26, 2025 | 3.28 | 3.41 | 3.28 | 3.37 | 3.35 | 1.81% | 238,603 |
| Dec 24, 2025 | 3.31 | 3.35 | 3.29 | 3.31 | 3.29 | -0.60% | 280,428 |
| Dec 23, 2025 | 3.25 | 3.33 | 3.23 | 3.33 | 3.31 | 3.10% | 293,932 |
| Dec 22, 2025 | 3.24 | 3.27 | 3.21 | 3.23 | 3.21 | -0.62% | 237,766 |
| Dec 19, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.23 | 0.93% | 343,076 |
| Dec 18, 2025 | 3.20 | 3.23 | 3.19 | 3.22 | 3.20 | 0.94% | 827,185 |
| Dec 17, 2025 | 3.23 | 3.24 | 3.19 | 3.19 | 3.17 | -0.93% | 801,696 |
| Dec 16, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.20 | -0.31% | 79,033 |
| Dec 15, 2025 | 3.24 | 3.25 | 3.21 | 3.23 | 3.21 | -0.62% | 35,431 |
| Dec 12, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.21 | -0.61% | 66,654 |
| Dec 11, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.23 | - | 49,890 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.23 | -0.52% | 240,051 |
| Dec 9, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.24 | -0.39% | 26,076 |
| Dec 8, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.26 | 0.30% | 66,536 |
| Dec 5, 2025 | 3.34 | 3.34 | 3.26 | 3.29 | 3.25 | -1.20% | 483,161 |