Putnam Master Intermediate Income Trust (PIM)
3.2300
-0.0100 (-0.31%)
NYSE · Last Trade: May 1st, 9:51 PM EDT
Historical Prices For Putnam Master Intermediate Income Trust (PIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 3.23 | 3.24 | 3.19 | 3.23 | 49,482 | 3.23 |
| 4/30/2026 | 3.24 | 3.25 | 3.23 | 3.24 | 37,361 | 3.24 |
| 4/29/2026 | 3.22 | 3.22 | 3.20 | 3.21 | 41,135 | 3.21 |
| 4/28/2026 | 3.20 | 3.21 | 3.19 | 3.20 | 184,125 | 3.20 |
| 4/27/2026 | 3.24 | 3.24 | 3.21 | 3.22 | 92,739 | 3.22 |
| 4/24/2026 | 3.22 | 3.23 | 3.18 | 3.22 | 52,813 | 3.22 |
| 4/23/2026 | 3.24 | 3.25 | 3.20 | 3.21 | 92,285 | 3.21 |
| 4/22/2026 | 3.28 | 3.30 | 3.26 | 3.27 | 44,521 | 3.24 |
| 4/21/2026 | 3.28 | 3.28 | 3.26 | 3.26 | 14,506 | 3.24 |
| 4/20/2026 | 3.26 | 3.30 | 3.26 | 3.28 | 75,186 | 3.26 |
| 4/17/2026 | 3.28 | 3.32 | 3.27 | 3.28 | 44,421 | 3.26 |
| 4/16/2026 | 3.30 | 3.30 | 3.27 | 3.28 | 22,669 | 3.26 |
| 4/15/2026 | 3.27 | 3.28 | 3.26 | 3.28 | 22,509 | 3.26 |
| 4/14/2026 | 3.28 | 3.30 | 3.26 | 3.30 | 41,471 | 3.28 |
| 4/13/2026 | 3.26 | 3.32 | 3.26 | 3.27 | 301,384 | 3.25 |
| 4/10/2026 | 3.28 | 3.28 | 3.27 | 3.27 | 19,356 | 3.25 |
| 4/09/2026 | 3.26 | 3.26 | 3.25 | 3.26 | 20,525 | 3.24 |
| 4/08/2026 | 3.29 | 3.29 | 3.25 | 3.28 | 70,566 | 3.26 |
| 4/07/2026 | 3.27 | 3.30 | 3.24 | 3.24 | 140,984 | 3.22 |
| 4/06/2026 | 3.30 | 3.31 | 3.27 | 3.28 | 55,015 | 3.26 |
| 4/02/2026 | 3.28 | 3.33 | 3.27 | 3.31 | 83,238 | 3.29 |
| 4/01/2026 | 3.25 | 3.32 | 3.25 | 3.28 | 106,836 | 3.26 |
| 3/31/2026 | 3.25 | 3.32 | 3.25 | 3.27 | 460,945 | 3.25 |
| 3/30/2026 | 3.14 | 3.26 | 3.14 | 3.25 | 474,364 | 3.23 |
| 3/27/2026 | 3.16 | 3.16 | 3.14 | 3.14 | 103,173 | 3.12 |
| 3/26/2026 | 3.17 | 3.19 | 3.15 | 3.17 | 50,665 | 3.14 |
| 3/25/2026 | 3.16 | 3.18 | 3.14 | 3.18 | 76,359 | 3.16 |
| 3/24/2026 | 3.17 | 3.17 | 3.14 | 3.15 | 41,906 | 3.13 |
| 3/23/2026 | 3.16 | 3.19 | 3.16 | 3.19 | 44,362 | 3.14 |
| 3/20/2026 | 3.20 | 3.20 | 3.14 | 3.17 | 23,088 | 3.13 |
| 3/19/2026 | 3.21 | 3.21 | 3.19 | 3.19 | 38,643 | 3.15 |
| 3/18/2026 | 3.22 | 3.23 | 3.21 | 3.21 | 9,906 | 3.17 |
| 3/17/2026 | 3.22 | 3.24 | 3.20 | 3.23 | 48,600 | 3.18 |
| 3/16/2026 | 3.18 | 3.21 | 3.18 | 3.20 | 20,934 | 3.16 |
| 3/13/2026 | 3.19 | 3.19 | 3.17 | 3.19 | 100,038 | 3.15 |
| 3/12/2026 | 3.21 | 3.21 | 3.15 | 3.18 | 319,245 | 3.14 |
| 3/11/2026 | 3.19 | 3.22 | 3.19 | 3.21 | 83,364 | 3.17 |
| 3/10/2026 | 3.20 | 3.22 | 3.19 | 3.21 | 373,289 | 3.17 |
| 3/09/2026 | 3.24 | 3.24 | 3.18 | 3.20 | 415,173 | 3.16 |
| 3/06/2026 | 3.25 | 3.27 | 3.22 | 3.22 | 31,049 | 3.18 |
| 3/05/2026 | 3.26 | 3.26 | 3.25 | 3.25 | 20,231 | 3.21 |
| 3/04/2026 | 3.28 | 3.28 | 3.26 | 3.28 | 85,379 | 3.24 |
| 3/03/2026 | 3.27 | 3.29 | 3.26 | 3.27 | 38,129 | 3.22 |
| 3/02/2026 | 3.32 | 3.33 | 3.28 | 3.29 | 78,960 | 3.25 |
| 2/27/2026 | 3.35 | 3.35 | 3.31 | 3.32 | 75,497 | 3.27 |
| 2/26/2026 | 3.30 | 3.33 | 3.30 | 3.31 | 26,333 | 3.26 |
| 2/25/2026 | 3.30 | 3.31 | 3.29 | 3.30 | 42,687 | 3.26 |
| 2/24/2026 | 3.29 | 3.30 | 3.29 | 3.30 | 20,707 | 3.26 |
| 2/23/2026 | 3.27 | 3.30 | 3.27 | 3.29 | 85,135 | 3.25 |
| 2/20/2026 | 3.30 | 3.32 | 3.29 | 3.31 | 14,498 | 3.26 |
| 2/19/2026 | 3.32 | 3.33 | 3.28 | 3.31 | 67,048 | 3.24 |
| 2/18/2026 | 3.31 | 3.35 | 3.30 | 3.30 | 60,583 | 3.23 |
| 2/17/2026 | 3.32 | 3.36 | 3.32 | 3.33 | 38,606 | 3.27 |
| 2/13/2026 | 3.33 | 3.33 | 3.31 | 3.33 | 32,110 | 3.26 |
| 2/12/2026 | 3.30 | 3.32 | 3.30 | 3.31 | 82,527 | 3.24 |
| 2/11/2026 | 3.29 | 3.32 | 3.29 | 3.31 | 152,226 | 3.24 |
| 2/10/2026 | 3.29 | 3.31 | 3.29 | 3.30 | 80,039 | 3.23 |
| 2/09/2026 | 3.31 | 3.32 | 3.29 | 3.29 | 139,217 | 3.22 |
| 2/06/2026 | 3.29 | 3.31 | 3.29 | 3.31 | 88,180 | 3.24 |
| 2/05/2026 | 3.31 | 3.31 | 3.28 | 3.29 | 108,926 | 3.23 |
| 2/04/2026 | 3.29 | 3.32 | 3.29 | 3.31 | 45,097 | 3.24 |
| 2/03/2026 | 3.30 | 3.31 | 3.29 | 3.30 | 47,313 | 3.23 |
| 2/02/2026 | 3.29 | 3.32 | 3.29 | 3.31 | 137,279 | 3.24 |