Putnam Master Intermediate Income Trust (PIM)
3.3300
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 6:28 PM EDT
Historical Prices For Putnam Master Intermediate Income Trust (PIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 3.34 | 3.34 | 3.32 | 3.33 | 80,444 | 3.33 |
| 7/30/2025 | 3.32 | 3.33 | 3.30 | 3.30 | 47,744 | 3.30 |
| 7/29/2025 | 3.32 | 3.32 | 3.30 | 3.31 | 47,026 | 3.31 |
| 7/28/2025 | 3.29 | 3.33 | 3.29 | 3.31 | 34,379 | 3.31 |
| 7/25/2025 | 3.30 | 3.32 | 3.28 | 3.29 | 52,699 | 3.29 |
| 7/24/2025 | 3.31 | 3.32 | 3.29 | 3.31 | 43,275 | 3.31 |
| 7/23/2025 | 3.31 | 3.33 | 3.30 | 3.30 | 18,987 | 3.30 |
| 7/22/2025 | 3.32 | 3.33 | 3.31 | 3.31 | 24,402 | 3.31 |
| 7/21/2025 | 3.34 | 3.34 | 3.30 | 3.32 | 65,427 | 3.32 |
| 7/18/2025 | 3.34 | 3.35 | 3.31 | 3.35 | 53,625 | 3.35 |
| 7/17/2025 | 3.35 | 3.35 | 3.33 | 3.35 | 39,009 | 3.33 |
| 7/16/2025 | 3.33 | 3.35 | 3.33 | 3.33 | 20,990 | 3.31 |
| 7/15/2025 | 3.34 | 3.36 | 3.33 | 3.34 | 23,906 | 3.32 |
| 7/14/2025 | 3.34 | 3.37 | 3.33 | 3.35 | 47,671 | 3.33 |
| 7/11/2025 | 3.36 | 3.37 | 3.33 | 3.36 | 27,973 | 3.34 |
| 7/10/2025 | 3.34 | 3.37 | 3.34 | 3.35 | 22,560 | 3.33 |
| 7/09/2025 | 3.36 | 3.36 | 3.34 | 3.35 | 18,425 | 3.33 |
| 7/08/2025 | 3.38 | 3.38 | 3.34 | 3.36 | 36,512 | 3.34 |
| 7/07/2025 | 3.39 | 3.39 | 3.35 | 3.37 | 18,886 | 3.35 |
| 7/03/2025 | 3.37 | 3.39 | 3.36 | 3.39 | 24,453 | 3.37 |
| 7/02/2025 | 3.36 | 3.39 | 3.35 | 3.35 | 41,906 | 3.33 |
| 7/01/2025 | 3.36 | 3.38 | 3.34 | 3.37 | 51,315 | 3.35 |
| 6/30/2025 | 3.36 | 3.37 | 3.35 | 3.35 | 39,436 | 3.33 |
| 6/27/2025 | 3.34 | 3.35 | 3.33 | 3.35 | 22,511 | 3.33 |
| 6/26/2025 | 3.33 | 3.35 | 3.32 | 3.33 | 41,211 | 3.31 |
| 6/25/2025 | 3.33 | 3.34 | 3.32 | 3.32 | 27,317 | 3.30 |
| 6/24/2025 | 3.32 | 3.35 | 3.30 | 3.35 | 25,142 | 3.33 |
| 6/23/2025 | 3.30 | 3.32 | 3.28 | 3.31 | 68,036 | 3.29 |
| 6/20/2025 | 3.31 | 3.32 | 3.30 | 3.31 | 63,982 | 3.29 |
| 6/18/2025 | 3.32 | 3.34 | 3.31 | 3.32 | 38,144 | 3.30 |
| 6/17/2025 | 3.31 | 3.33 | 3.31 | 3.32 | 7,894 | 3.30 |
| 6/16/2025 | 3.30 | 3.33 | 3.30 | 3.32 | 27,044 | 3.30 |
| 6/13/2025 | 3.35 | 3.36 | 3.33 | 3.33 | 22,995 | 3.29 |
| 6/12/2025 | 3.34 | 3.36 | 3.34 | 3.35 | 37,949 | 3.31 |
| 6/11/2025 | 3.34 | 3.36 | 3.33 | 3.34 | 49,540 | 3.30 |
| 6/10/2025 | 3.34 | 3.34 | 3.32 | 3.34 | 23,637 | 3.30 |
| 6/09/2025 | 3.34 | 3.36 | 3.32 | 3.32 | 70,155 | 3.28 |
| 6/06/2025 | 3.37 | 3.37 | 3.34 | 3.35 | 22,389 | 3.31 |
| 6/05/2025 | 3.35 | 3.38 | 3.35 | 3.37 | 54,771 | 3.33 |
| 6/04/2025 | 3.36 | 3.37 | 3.33 | 3.36 | 53,722 | 3.32 |
| 6/03/2025 | 3.33 | 3.36 | 3.33 | 3.35 | 20,584 | 3.31 |
| 6/02/2025 | 3.35 | 3.36 | 3.31 | 3.34 | 65,141 | 3.30 |
| 5/30/2025 | 3.34 | 3.35 | 3.30 | 3.35 | 48,645 | 3.31 |
| 5/29/2025 | 3.31 | 3.33 | 3.31 | 3.33 | 79,630 | 3.29 |
| 5/28/2025 | 3.32 | 3.32 | 3.28 | 3.31 | 114,178 | 3.27 |
| 5/27/2025 | 3.30 | 3.33 | 3.30 | 3.32 | 41,269 | 3.28 |
| 5/23/2025 | 3.26 | 3.31 | 3.26 | 3.30 | 39,691 | 3.26 |
| 5/22/2025 | 3.28 | 3.28 | 3.27 | 3.28 | 40,522 | 3.24 |
| 5/21/2025 | 3.28 | 3.29 | 3.27 | 3.28 | 319,648 | 3.24 |
| 5/20/2025 | 3.29 | 3.30 | 3.28 | 3.30 | 265,108 | 3.26 |
| 5/19/2025 | 3.30 | 3.31 | 3.24 | 3.28 | 65,417 | 3.24 |
| 5/16/2025 | 3.32 | 3.35 | 3.32 | 3.32 | 47,939 | 3.25 |
| 5/15/2025 | 3.34 | 3.35 | 3.31 | 3.31 | 64,356 | 3.24 |
| 5/14/2025 | 3.32 | 3.34 | 3.31 | 3.34 | 132,954 | 3.27 |
| 5/13/2025 | 3.34 | 3.35 | 3.33 | 3.33 | 35,141 | 3.26 |
| 5/12/2025 | 3.34 | 3.36 | 3.32 | 3.32 | 101,930 | 3.25 |
| 5/09/2025 | 3.34 | 3.36 | 3.33 | 3.34 | 88,821 | 3.27 |
| 5/08/2025 | 3.34 | 3.35 | 3.34 | 3.35 | 93,462 | 3.28 |
| 5/07/2025 | 3.32 | 3.34 | 3.30 | 3.34 | 79,344 | 3.27 |
| 5/06/2025 | 3.28 | 3.32 | 3.28 | 3.30 | 39,456 | 3.24 |
| 5/05/2025 | 3.30 | 3.33 | 3.30 | 3.30 | 31,053 | 3.24 |
| 5/02/2025 | 3.32 | 3.33 | 3.29 | 3.29 | 136,838 | 3.23 |