Quantcast

Putnam Master Intermediate Income Trust Common Stock Historical Stock Prices

PIM 
$4.53
*  
0.01
0.22%
Get PIM Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading PIM now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.53 4.54 4.52 4.53 87,546
03/18/2019 4.54 4.54 4.52 4.53 87,546
03/15/2019 4.54 4.54 4.53 4.54 46,514
03/14/2019 4.54 4.54 4.52 4.53 22,093
03/13/2019 4.55 4.55 4.5226 4.54 67,768
03/12/2019 4.52 4.54 4.52 4.53 222,803
03/11/2019 4.5 4.53 4.5 4.51 136,337
03/08/2019 4.53 4.54 4.51 4.53 53,747
03/07/2019 4.52 4.53 4.5 4.52 135,263
03/06/2019 4.5 4.52 4.5 4.51 144,193
03/05/2019 4.48 4.5 4.4701 4.5 62,962
03/04/2019 4.44 4.49 4.44 4.49 133,197
03/01/2019 4.43 4.44 4.4 4.44 126,056
02/28/2019 4.41 4.43 4.4 4.42 149,713
02/27/2019 4.41 4.45 4.41 4.42 157,838
02/26/2019 4.41 4.44 4.39 4.39 110,480
02/25/2019 4.4 4.44 4.4 4.42 184,868
02/22/2019 4.41 4.425 4.4 4.4 196,737
02/21/2019 4.43 4.45 4.4 4.41 139,923
02/20/2019 4.45 4.48 4.45 4.46 137,739
02/19/2019 4.45 4.48 4.43 4.44 122,794
02/15/2019 4.5 4.5 4.43 4.44 109,494
02/14/2019 4.49 4.51 4.49 4.5 47,426
02/13/2019 4.5 4.5 4.47 4.49 70,108
02/12/2019 4.48 4.49 4.47 4.48 63,558
02/11/2019 4.5 4.52 4.48 4.49 93,358
02/08/2019 4.49 4.5 4.4743 4.5 43,586
02/07/2019 4.49 4.5 4.48 4.49 62,304
02/06/2019 4.49 4.51 4.49 4.5 75,850
02/05/2019 4.49 4.49 4.46 4.49 43,718
02/04/2019 4.49 4.49 4.4488 4.49 91,329
02/01/2019 4.43 4.47 4.43 4.47 93,196
01/31/2019 4.41 4.43 4.41 4.43 150,394
01/30/2019 4.42 4.42 4.3999 4.41 330,367
01/29/2019 4.43 4.43 4.39 4.4 164,346
01/28/2019 4.39 4.42 4.38 4.42 85,174
01/25/2019 4.38 4.41 4.34 4.38 135,579
01/24/2019 4.33 4.38 4.32 4.37 115,484
01/23/2019 4.37 4.3799 4.32 4.33 132,069
01/22/2019 4.36 4.439 4.36 4.39 134,408
01/18/2019 4.36 4.42 4.34 4.36 174,653
01/17/2019 4.37 4.38 4.34 4.35 125,888
01/16/2019 4.38 4.42 4.36 4.39 109,357
01/15/2019 4.38 4.38 4.35 4.37 135,848
01/14/2019 4.33 4.37 4.33 4.37 103,316
01/11/2019 4.39 4.39 4.35 4.35 73,494
01/10/2019 4.41 4.42 4.35 4.4 141,156
01/09/2019 4.42 4.44 4.4 4.41 75,687
01/08/2019 4.42 4.44 4.391 4.42 66,906
01/07/2019 4.33 4.4 4.33 4.4 63,102
01/04/2019 4.31 4.32 4.26 4.32 37,650
01/03/2019 4.28 4.3 4.26 4.3 132,431
01/02/2019 4.22 4.3 4.22 4.29 93,519
12/31/2018 4.26 4.28 4.1401 4.25 334,632
12/28/2018 4.3 4.33 4.25 4.26 134,948
12/27/2018 4.33 4.33 4.275 4.3 69,664
12/26/2018 4.3 4.37 4.28 4.37 98,226
12/24/2018 4.17 4.31 4.17 4.3 92,803
12/21/2018 4.09 4.16 4.06 4.16 152,617
12/20/2018 4.23 4.24 4.09 4.14 222,111
12/19/2018 4.28 4.34 4.26 4.27 118,550
12/18/2018 4.3 4.335 4.28 4.28 133,817
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio