Putnam Master Intermediate Income Trust (PIM)
3.2300
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 7:19 AM EDT
Historical Prices For Putnam Master Intermediate Income Trust (PIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.21 | 3.23 | 3.19 | 3.23 | 61,390 | 3.23 |
| 6/29/2026 | 3.16 | 3.19 | 3.15 | 3.18 | 26,864 | 3.18 |
| 6/26/2026 | 3.16 | 3.17 | 3.15 | 3.16 | 46,635 | 3.16 |
| 6/25/2026 | 3.19 | 3.19 | 3.16 | 3.16 | 13,866 | 3.16 |
| 6/24/2026 | 3.19 | 3.19 | 3.14 | 3.17 | 65,163 | 3.17 |
| 6/23/2026 | 3.16 | 3.16 | 3.13 | 3.15 | 85,522 | 3.15 |
| 6/22/2026 | 3.18 | 3.19 | 3.16 | 3.17 | 33,022 | 3.15 |
| 6/18/2026 | 3.20 | 3.20 | 3.17 | 3.17 | 17,242 | 3.15 |
| 6/17/2026 | 3.18 | 3.20 | 3.17 | 3.18 | 45,193 | 3.16 |
| 6/16/2026 | 3.21 | 3.23 | 3.18 | 3.20 | 30,898 | 3.18 |
| 6/15/2026 | 3.18 | 3.22 | 3.18 | 3.22 | 60,982 | 3.20 |
| 6/12/2026 | 3.15 | 3.19 | 3.15 | 3.18 | 108,681 | 3.16 |
| 6/11/2026 | 3.16 | 3.17 | 3.14 | 3.17 | 105,002 | 3.15 |
| 6/10/2026 | 3.18 | 3.20 | 3.17 | 3.18 | 28,956 | 3.16 |
| 6/09/2026 | 3.20 | 3.24 | 3.19 | 3.19 | 172,342 | 3.17 |
| 6/08/2026 | 3.21 | 3.26 | 3.18 | 3.21 | 144,435 | 3.19 |
| 6/05/2026 | 3.18 | 3.26 | 3.07 | 3.21 | 256,852 | 3.19 |
| 6/04/2026 | 3.19 | 3.19 | 3.17 | 3.18 | 23,730 | 3.16 |
| 6/03/2026 | 3.19 | 3.20 | 3.18 | 3.18 | 41,155 | 3.16 |
| 6/02/2026 | 3.17 | 3.20 | 3.17 | 3.20 | 16,685 | 3.18 |
| 6/01/2026 | 3.17 | 3.19 | 3.16 | 3.19 | 39,278 | 3.17 |
| 5/29/2026 | 3.19 | 3.19 | 3.16 | 3.18 | 75,363 | 3.16 |
| 5/28/2026 | 3.15 | 3.18 | 3.15 | 3.17 | 64,044 | 3.15 |
| 5/27/2026 | 3.15 | 3.16 | 3.13 | 3.15 | 41,349 | 3.13 |
| 5/26/2026 | 3.16 | 3.16 | 3.13 | 3.15 | 41,986 | 3.13 |
| 5/22/2026 | 3.13 | 3.15 | 3.12 | 3.14 | 54,004 | 3.12 |
| 5/21/2026 | 3.14 | 3.14 | 3.12 | 3.14 | 56,911 | 3.12 |
| 5/20/2026 | 3.15 | 3.15 | 3.12 | 3.15 | 77,435 | 3.11 |
| 5/19/2026 | 3.15 | 3.15 | 3.11 | 3.13 | 34,761 | 3.09 |
| 5/18/2026 | 3.17 | 3.17 | 3.08 | 3.14 | 230,077 | 3.10 |
| 5/15/2026 | 3.21 | 3.21 | 3.09 | 3.17 | 417,903 | 3.13 |
| 5/14/2026 | 3.22 | 3.23 | 3.20 | 3.20 | 10,638 | 3.16 |
| 5/13/2026 | 3.20 | 3.21 | 3.19 | 3.20 | 16,156 | 3.16 |
| 5/12/2026 | 3.22 | 3.23 | 3.20 | 3.20 | 35,656 | 3.16 |
| 5/11/2026 | 3.29 | 3.29 | 3.24 | 3.24 | 25,904 | 3.20 |
| 5/08/2026 | 3.22 | 3.30 | 3.18 | 3.29 | 154,327 | 3.24 |
| 5/07/2026 | 3.22 | 3.22 | 3.20 | 3.21 | 62,965 | 3.17 |
| 5/06/2026 | 3.21 | 3.21 | 3.19 | 3.20 | 86,435 | 3.16 |
| 5/05/2026 | 3.21 | 3.21 | 3.19 | 3.19 | 64,787 | 3.15 |
| 5/04/2026 | 3.24 | 3.24 | 3.21 | 3.21 | 36,313 | 3.17 |
| 5/01/2026 | 3.23 | 3.24 | 3.19 | 3.23 | 49,482 | 3.19 |
| 4/30/2026 | 3.24 | 3.25 | 3.23 | 3.24 | 37,361 | 3.20 |
| 4/29/2026 | 3.22 | 3.22 | 3.20 | 3.21 | 41,135 | 3.17 |
| 4/28/2026 | 3.20 | 3.21 | 3.19 | 3.20 | 184,125 | 3.16 |
| 4/27/2026 | 3.24 | 3.24 | 3.21 | 3.22 | 92,739 | 3.18 |
| 4/24/2026 | 3.22 | 3.23 | 3.18 | 3.22 | 52,813 | 3.18 |
| 4/23/2026 | 3.24 | 3.25 | 3.20 | 3.21 | 92,285 | 3.17 |
| 4/22/2026 | 3.28 | 3.30 | 3.26 | 3.27 | 44,521 | 3.20 |
| 4/21/2026 | 3.28 | 3.28 | 3.26 | 3.26 | 14,506 | 3.19 |
| 4/20/2026 | 3.26 | 3.30 | 3.26 | 3.28 | 75,186 | 3.21 |
| 4/17/2026 | 3.28 | 3.32 | 3.27 | 3.28 | 44,421 | 3.21 |
| 4/16/2026 | 3.30 | 3.30 | 3.27 | 3.28 | 22,669 | 3.21 |
| 4/15/2026 | 3.27 | 3.28 | 3.26 | 3.28 | 22,509 | 3.21 |
| 4/14/2026 | 3.28 | 3.30 | 3.26 | 3.30 | 41,471 | 3.23 |
| 4/13/2026 | 3.26 | 3.32 | 3.26 | 3.27 | 301,384 | 3.20 |
| 4/10/2026 | 3.28 | 3.28 | 3.27 | 3.27 | 19,356 | 3.21 |
| 4/09/2026 | 3.26 | 3.26 | 3.25 | 3.26 | 20,525 | 3.19 |
| 4/08/2026 | 3.29 | 3.29 | 3.25 | 3.28 | 70,566 | 3.21 |
| 4/07/2026 | 3.27 | 3.30 | 3.24 | 3.24 | 140,984 | 3.17 |
| 4/06/2026 | 3.30 | 3.31 | 3.27 | 3.28 | 55,015 | 3.21 |
| 4/02/2026 | 3.28 | 3.33 | 3.27 | 3.31 | 83,238 | 3.24 |
| 4/01/2026 | 3.25 | 3.32 | 3.25 | 3.28 | 106,836 | 3.21 |