Putnam Master Intermediate Income Trust (PIM)
3.3100
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 8:49 AM EDT
Historical Prices For Putnam Master Intermediate Income Trust (PIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 3.31 | 3.31 | 3.28 | 3.31 | 79,734 | 3.31 |
| 4/29/2025 | 3.30 | 3.32 | 3.27 | 3.30 | 55,142 | 3.30 |
| 4/28/2025 | 3.30 | 3.30 | 3.27 | 3.29 | 13,752 | 3.29 |
| 4/25/2025 | 3.29 | 3.30 | 3.28 | 3.29 | 22,824 | 3.29 |
| 4/24/2025 | 3.30 | 3.30 | 3.25 | 3.28 | 35,649 | 3.28 |
| 4/23/2025 | 3.24 | 3.30 | 3.24 | 3.28 | 12,091 | 3.28 |
| 4/22/2025 | 3.24 | 3.27 | 3.23 | 3.24 | 19,573 | 3.24 |
| 4/21/2025 | 3.22 | 3.24 | 3.21 | 3.22 | 60,631 | 3.22 |
| 4/17/2025 | 3.27 | 3.27 | 3.24 | 3.25 | 17,293 | 3.25 |
| 4/16/2025 | 3.23 | 3.27 | 3.23 | 3.26 | 106,716 | 3.24 |
| 4/15/2025 | 3.21 | 3.27 | 3.21 | 3.25 | 27,299 | 3.23 |
| 4/14/2025 | 3.21 | 3.23 | 3.20 | 3.21 | 29,207 | 3.19 |
| 4/11/2025 | 3.21 | 3.23 | 3.18 | 3.20 | 22,374 | 3.18 |
| 4/10/2025 | 3.23 | 3.24 | 3.20 | 3.23 | 10,620 | 3.20 |
| 4/09/2025 | 3.19 | 3.29 | 3.18 | 3.25 | 53,990 | 3.23 |
| 4/08/2025 | 3.20 | 3.24 | 3.16 | 3.21 | 103,158 | 3.19 |
| 4/07/2025 | 3.18 | 3.19 | 3.14 | 3.17 | 57,233 | 3.15 |
| 4/04/2025 | 3.30 | 3.30 | 3.19 | 3.21 | 82,509 | 3.19 |
| 4/03/2025 | 3.31 | 3.32 | 3.29 | 3.30 | 43,699 | 3.28 |
| 4/02/2025 | 3.33 | 3.33 | 3.31 | 3.32 | 18,991 | 3.30 |
| 4/01/2025 | 3.31 | 3.34 | 3.30 | 3.33 | 22,409 | 3.31 |
| 3/31/2025 | 3.32 | 3.34 | 3.29 | 3.32 | 69,815 | 3.30 |
| 3/28/2025 | 3.30 | 3.31 | 3.29 | 3.31 | 24,631 | 3.29 |
| 3/27/2025 | 3.29 | 3.31 | 3.27 | 3.28 | 45,411 | 3.26 |
| 3/26/2025 | 3.28 | 3.31 | 3.28 | 3.29 | 56,832 | 3.27 |
| 3/25/2025 | 3.32 | 3.32 | 3.28 | 3.29 | 15,938 | 3.27 |
| 3/24/2025 | 3.30 | 3.32 | 3.28 | 3.30 | 34,521 | 3.28 |
| 3/21/2025 | 3.33 | 3.33 | 3.28 | 3.31 | 19,436 | 3.29 |
| 3/20/2025 | 3.26 | 3.31 | 3.26 | 3.30 | 98,187 | 3.28 |
| 3/19/2025 | 3.28 | 3.30 | 3.27 | 3.27 | 31,502 | 3.25 |
| 3/18/2025 | 3.30 | 3.31 | 3.28 | 3.28 | 16,572 | 3.26 |
| 3/17/2025 | 3.32 | 3.32 | 3.29 | 3.30 | 10,930 | 3.28 |
| 3/14/2025 | 3.31 | 3.32 | 3.30 | 3.31 | 18,825 | 3.27 |
| 3/13/2025 | 3.30 | 3.34 | 3.30 | 3.30 | 38,044 | 3.26 |
| 3/12/2025 | 3.31 | 3.32 | 3.28 | 3.30 | 15,983 | 3.26 |
| 3/11/2025 | 3.28 | 3.32 | 3.27 | 3.31 | 40,860 | 3.27 |
| 3/10/2025 | 3.31 | 3.32 | 3.27 | 3.28 | 29,629 | 3.24 |
| 3/07/2025 | 3.31 | 3.35 | 3.28 | 3.30 | 33,477 | 3.26 |
| 3/06/2025 | 3.31 | 3.32 | 3.29 | 3.29 | 29,915 | 3.25 |
| 3/05/2025 | 3.29 | 3.37 | 3.28 | 3.31 | 188,146 | 3.27 |
| 3/04/2025 | 3.32 | 3.32 | 3.28 | 3.30 | 42,135 | 3.26 |
| 3/03/2025 | 3.32 | 3.32 | 3.30 | 3.31 | 71,970 | 3.27 |
| 2/28/2025 | 3.31 | 3.32 | 3.30 | 3.31 | 22,752 | 3.27 |
| 2/27/2025 | 3.29 | 3.31 | 3.29 | 3.30 | 13,383 | 3.26 |
| 2/26/2025 | 3.28 | 3.31 | 3.28 | 3.30 | 40,834 | 3.26 |
| 2/25/2025 | 3.30 | 3.32 | 3.29 | 3.31 | 62,696 | 3.27 |
| 2/24/2025 | 3.30 | 3.32 | 3.30 | 3.30 | 50,585 | 3.26 |
| 2/21/2025 | 3.34 | 3.34 | 3.31 | 3.33 | 40,250 | 3.26 |
| 2/20/2025 | 3.34 | 3.34 | 3.31 | 3.33 | 71,698 | 3.26 |
| 2/19/2025 | 3.33 | 3.34 | 3.31 | 3.32 | 45,874 | 3.25 |
| 2/18/2025 | 3.34 | 3.35 | 3.30 | 3.33 | 21,977 | 3.26 |
| 2/14/2025 | 3.34 | 3.34 | 3.32 | 3.33 | 6,505 | 3.26 |
| 2/13/2025 | 3.31 | 3.32 | 3.31 | 3.32 | 22,534 | 3.25 |
| 2/12/2025 | 3.29 | 3.31 | 3.28 | 3.29 | 18,577 | 3.22 |
| 2/11/2025 | 3.29 | 3.32 | 3.29 | 3.31 | 40,412 | 3.24 |
| 2/10/2025 | 3.33 | 3.34 | 3.31 | 3.31 | 30,263 | 3.24 |
| 2/07/2025 | 3.35 | 3.35 | 3.30 | 3.33 | 32,603 | 3.26 |
| 2/06/2025 | 3.33 | 3.35 | 3.32 | 3.35 | 42,141 | 3.28 |
| 2/05/2025 | 3.31 | 3.35 | 3.30 | 3.30 | 42,390 | 3.23 |
| 2/04/2025 | 3.32 | 3.36 | 3.30 | 3.33 | 93,476 | 3.26 |
| 2/03/2025 | 3.27 | 3.33 | 3.26 | 3.30 | 123,065 | 3.23 |