Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.186
-0.004 (-0.14%)
Jul 9, 2026, 12:29 PM EDT - Market open
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.17 | 3.19 | 3.17 | 3.18 | - | -0.22% | 14,401 |
| Jul 8, 2026 | 3.21 | 3.21 | 3.17 | 3.19 | 3.19 | -0.62% | 17,374 |
| Jul 7, 2026 | 3.22 | 3.22 | 3.19 | 3.21 | 3.21 | - | 33,765 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | -0.31% | 34,933 |
| Jul 2, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 30,861 |
| Jul 1, 2026 | 3.20 | 3.23 | 3.20 | 3.21 | 3.21 | -0.62% | 9,781 |
| Jun 30, 2026 | 3.21 | 3.23 | 3.19 | 3.23 | 3.23 | 1.57% | 61,389 |
| Jun 29, 2026 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | 0.63% | 26,864 |
| Jun 26, 2026 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | - | 46,634 |
| Jun 25, 2026 | 3.19 | 3.19 | 3.16 | 3.16 | 3.16 | -0.32% | 13,865 |
| Jun 24, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | 0.63% | 65,162 |
| Jun 23, 2026 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | 0.06% | 85,522 |
| Jun 22, 2026 | 3.18 | 3.19 | 3.16 | 3.17 | 3.15 | - | 33,022 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.15 | -0.31% | 17,241 |
| Jun 17, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.16 | -0.62% | 45,192 |
| Jun 16, 2026 | 3.21 | 3.23 | 3.18 | 3.20 | 3.18 | -0.62% | 30,898 |
| Jun 15, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.20 | 1.18% | 60,981 |
| Jun 12, 2026 | 3.15 | 3.19 | 3.15 | 3.18 | 3.16 | 0.39% | 108,681 |
| Jun 11, 2026 | 3.16 | 3.17 | 3.14 | 3.17 | 3.15 | -0.31% | 105,002 |
| Jun 10, 2026 | 3.18 | 3.20 | 3.17 | 3.18 | 3.16 | -0.31% | 28,955 |
| Jun 9, 2026 | 3.20 | 3.24 | 3.19 | 3.19 | 3.17 | -0.62% | 172,341 |
| Jun 8, 2026 | 3.21 | 3.26 | 3.18 | 3.21 | 3.19 | - | 144,434 |
| Jun 5, 2026 | 3.18 | 3.26 | 3.07 | 3.21 | 3.19 | 0.94% | 256,852 |
| Jun 4, 2026 | 3.19 | 3.19 | 3.17 | 3.18 | 3.16 | - | 23,730 |
| Jun 3, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.16 | -0.62% | 41,154 |
| Jun 2, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.18 | 0.31% | 16,684 |
| Jun 1, 2026 | 3.17 | 3.19 | 3.16 | 3.19 | 3.17 | 0.31% | 39,277 |
| May 29, 2026 | 3.19 | 3.19 | 3.16 | 3.18 | 3.16 | 0.32% | 75,361 |
| May 28, 2026 | 3.15 | 3.18 | 3.15 | 3.17 | 3.15 | 0.63% | 64,044 |
| May 27, 2026 | 3.15 | 3.16 | 3.13 | 3.15 | 3.13 | - | 41,348 |
| May 26, 2026 | 3.16 | 3.16 | 3.13 | 3.15 | 3.13 | 0.32% | 41,986 |
| May 22, 2026 | 3.13 | 3.15 | 3.12 | 3.14 | 3.12 | - | 54,004 |
| May 21, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.12 | 0.38% | 56,910 |
| May 20, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.11 | 0.64% | 77,435 |
| May 19, 2026 | 3.15 | 3.15 | 3.11 | 3.13 | 3.09 | -0.32% | 34,761 |
| May 18, 2026 | 3.17 | 3.17 | 3.08 | 3.14 | 3.10 | -0.95% | 230,077 |
| May 15, 2026 | 3.21 | 3.21 | 3.09 | 3.17 | 3.13 | -0.94% | 417,903 |
| May 14, 2026 | 3.22 | 3.23 | 3.20 | 3.20 | 3.16 | - | 10,637 |
| May 13, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.16 | - | 16,155 |
| May 12, 2026 | 3.22 | 3.23 | 3.20 | 3.20 | 3.16 | -1.23% | 35,655 |
| May 11, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.20 | -1.52% | 35,103 |
| May 8, 2026 | 3.22 | 3.30 | 3.18 | 3.29 | 3.24 | 2.49% | 154,326 |
| May 7, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.17 | 0.31% | 62,964 |
| May 6, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.16 | 0.16% | 86,434 |
| May 5, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.15 | -0.47% | 64,786 |
| May 4, 2026 | 3.24 | 3.24 | 3.21 | 3.21 | 3.17 | -0.62% | 36,312 |
| May 1, 2026 | 3.23 | 3.24 | 3.19 | 3.23 | 3.19 | -0.31% | 49,481 |
| Apr 30, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.20 | 0.93% | 37,360 |
| Apr 29, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.17 | 0.31% | 41,135 |
| Apr 28, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.16 | -0.62% | 184,124 |