Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.275
-0.005 (-0.15%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | - | 35,649 |
| Apr 23, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 12,091 |
| Apr 22, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | 0.62% | 19,573 |
| Apr 21, 2025 | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | -0.77% | 60,631 |
| Apr 17, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -0.46% | 17,293 |
| Apr 16, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.24 | 0.28% | 106,716 |
| Apr 15, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.23 | 1.28% | 27,299 |
| Apr 14, 2025 | 3.21 | 3.23 | 3.20 | 3.21 | 3.19 | 0.31% | 29,207 |
| Apr 11, 2025 | 3.21 | 3.23 | 3.18 | 3.20 | 3.18 | -0.78% | 22,374 |
| Apr 10, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.20 | -0.77% | 10,620 |
| Apr 9, 2025 | 3.19 | 3.29 | 3.18 | 3.25 | 3.23 | 1.25% | 53,990 |
| Apr 8, 2025 | 3.20 | 3.24 | 3.16 | 3.21 | 3.19 | 1.10% | 103,158 |
| Apr 7, 2025 | 3.18 | 3.19 | 3.14 | 3.18 | 3.15 | -1.09% | 57,233 |
| Apr 4, 2025 | 3.30 | 3.30 | 3.19 | 3.21 | 3.19 | -2.76% | 82,509 |
| Apr 3, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.28 | -0.57% | 43,699 |
| Apr 2, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.30 | -0.30% | 18,991 |
| Apr 1, 2025 | 3.31 | 3.34 | 3.30 | 3.33 | 3.31 | 0.30% | 22,409 |
| Mar 31, 2025 | 3.32 | 3.34 | 3.29 | 3.32 | 3.30 | 0.30% | 69,815 |
| Mar 28, 2025 | 3.30 | 3.31 | 3.29 | 3.31 | 3.29 | 0.91% | 24,631 |
| Mar 27, 2025 | 3.29 | 3.31 | 3.27 | 3.28 | 3.26 | -0.30% | 45,411 |
| Mar 26, 2025 | 3.28 | 3.31 | 3.28 | 3.29 | 3.27 | - | 56,832 |
| Mar 25, 2025 | 3.32 | 3.32 | 3.28 | 3.29 | 3.27 | -0.30% | 15,938 |
| Mar 24, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.28 | -0.30% | 34,521 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.28 | 3.31 | 3.29 | 0.30% | 19,436 |
| Mar 20, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.28 | 0.92% | 98,187 |
| Mar 19, 2025 | 3.28 | 3.30 | 3.27 | 3.27 | 3.25 | -0.30% | 31,502 |
| Mar 18, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.26 | -0.61% | 16,572 |
| Mar 17, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.28 | -0.30% | 10,930 |
| Mar 14, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.27 | 0.30% | 18,825 |
| Mar 13, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.26 | - | 38,044 |
| Mar 12, 2025 | 3.31 | 3.32 | 3.28 | 3.30 | 3.26 | -0.30% | 16,003 |
| Mar 11, 2025 | 3.28 | 3.32 | 3.27 | 3.31 | 3.27 | 0.91% | 40,860 |
| Mar 10, 2025 | 3.31 | 3.32 | 3.27 | 3.28 | 3.24 | -0.61% | 29,114 |
| Mar 7, 2025 | 3.31 | 3.35 | 3.28 | 3.30 | 3.26 | 0.30% | 33,477 |
| Mar 6, 2025 | 3.31 | 3.32 | 3.29 | 3.29 | 3.25 | -0.60% | 29,915 |
| Mar 5, 2025 | 3.29 | 3.37 | 3.28 | 3.31 | 3.27 | 0.30% | 188,146 |
| Mar 4, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.26 | -0.45% | 42,135 |
| Mar 3, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.27 | 0.15% | 71,970 |
| Feb 28, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.27 | 0.30% | 22,752 |
| Feb 27, 2025 | 3.29 | 3.31 | 3.29 | 3.30 | 3.26 | - | 13,383 |
| Feb 26, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.26 | -0.30% | 40,834 |
| Feb 25, 2025 | 3.30 | 3.32 | 3.29 | 3.31 | 3.27 | 0.30% | 62,696 |
| Feb 24, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.26 | -0.90% | 50,585 |
| Feb 21, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.26 | - | 40,250 |
| Feb 20, 2025 | 3.34 | 3.34 | 3.31 | 3.33 | 3.26 | 0.30% | 71,698 |
| Feb 19, 2025 | 3.33 | 3.34 | 3.31 | 3.32 | 3.25 | -0.30% | 45,874 |
| Feb 18, 2025 | 3.34 | 3.35 | 3.30 | 3.33 | 3.26 | 0.15% | 21,977 |
| Feb 14, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.26 | 0.15% | 6,505 |
| Feb 13, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.25 | 0.91% | 22,534 |
| Feb 12, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.23 | -0.60% | 18,577 |