Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.290
+0.080 (2.49%)
May 8, 2026, 4:00 PM EDT - Market closed
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.22 | 3.30 | 3.18 | 3.29 | 3.29 | 2.49% | 154,326 |
| May 7, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 62,964 |
| May 6, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | 0.16% | 86,434 |
| May 5, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -0.47% | 64,786 |
| May 4, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.62% | 36,312 |
| May 1, 2026 | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 49,481 |
| Apr 30, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | 0.93% | 37,360 |
| Apr 29, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | 0.31% | 41,135 |
| Apr 28, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.62% | 184,124 |
| Apr 27, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | - | 92,738 |
| Apr 24, 2026 | 3.22 | 3.23 | 3.18 | 3.22 | 3.22 | 0.31% | 52,812 |
| Apr 23, 2026 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -1.68% | 92,285 |
| Apr 22, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.24 | 0.15% | 44,520 |
| Apr 21, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.24 | -0.61% | 14,505 |
| Apr 20, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.26 | - | 75,186 |
| Apr 17, 2026 | 3.28 | 3.32 | 3.27 | 3.28 | 3.26 | - | 44,421 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.27 | 3.28 | 3.26 | - | 22,668 |
| Apr 15, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.26 | -0.61% | 22,508 |
| Apr 14, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.28 | 0.92% | 41,470 |
| Apr 13, 2026 | 3.26 | 3.32 | 3.26 | 3.27 | 3.25 | -0.15% | 301,383 |
| Apr 10, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.25 | 0.46% | 19,355 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.25 | 3.26 | 3.24 | -0.61% | 20,523 |
| Apr 8, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.26 | 1.23% | 70,565 |
| Apr 7, 2026 | 3.27 | 3.30 | 3.24 | 3.24 | 3.22 | -1.22% | 140,983 |
| Apr 6, 2026 | 3.30 | 3.31 | 3.27 | 3.28 | 3.26 | -0.91% | 55,014 |
| Apr 2, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.29 | 0.91% | 83,237 |
| Apr 1, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.26 | 0.31% | 106,836 |
| Mar 31, 2026 | 3.25 | 3.32 | 3.25 | 3.27 | 3.25 | 0.62% | 460,949 |
| Mar 30, 2026 | 3.14 | 3.26 | 3.14 | 3.25 | 3.23 | 3.50% | 474,363 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.12 | -0.79% | 103,172 |
| Mar 26, 2026 | 3.18 | 3.19 | 3.15 | 3.17 | 3.14 | -0.47% | 50,664 |
| Mar 25, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.16 | 0.79% | 76,358 |
| Mar 24, 2026 | 3.17 | 3.17 | 3.14 | 3.16 | 3.13 | -0.94% | 41,905 |
| Mar 23, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.14 | 0.47% | 44,361 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.13 | -0.63% | 23,087 |
| Mar 19, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.15 | -0.62% | 38,642 |
| Mar 18, 2026 | 3.22 | 3.23 | 3.21 | 3.21 | 3.17 | -0.47% | 9,906 |
| Mar 17, 2026 | 3.22 | 3.24 | 3.20 | 3.23 | 3.18 | 0.78% | 48,599 |
| Mar 16, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.16 | 0.31% | 20,936 |
| Mar 13, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.15 | 0.31% | 100,037 |
| Mar 12, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.14 | -0.93% | 319,245 |
| Mar 11, 2026 | 3.19 | 3.22 | 3.19 | 3.21 | 3.17 | - | 83,364 |
| Mar 10, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.17 | 0.31% | 373,289 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.16 | -0.68% | 415,174 |
| Mar 6, 2026 | 3.25 | 3.27 | 3.22 | 3.22 | 3.18 | -0.86% | 31,048 |
| Mar 5, 2026 | 3.26 | 3.27 | 3.25 | 3.25 | 3.21 | -0.91% | 20,230 |
| Mar 4, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.24 | 0.46% | 85,379 |
| Mar 3, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.22 | -0.76% | 38,128 |
| Mar 2, 2026 | 3.32 | 3.33 | 3.28 | 3.29 | 3.25 | -0.90% | 78,960 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.27 | 0.30% | 75,496 |