Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Master Intermediate Income Trust (NY: PIM )

3.180 -0.010 (-0.31%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 2.254 2.254 2.243 2.254 256,868 +0.02(+0.78%)
May 28, 2002 2.240 2.243 2.222 2.236 354,015 -0.00(-0.16%)
May 27, 2002 2.233 2.240 2.215 2.240 294,012 +0.00(+0.00%)
May 24, 2002 2.233 2.240 2.215 2.240 914,325 +0.02(+0.79%)
May 23, 2002 2.233 2.233 2.222 2.222 225,152 +0.00(+0.16%)
May 22, 2002 2.226 2.236 2.219 2.219 357,729 -0.02(-0.78%)
May 21, 2002 2.240 2.240 2.229 2.236 337,157 +0.00(+0.00%)
May 20, 2002 2.222 2.240 2.219 2.236 204,866 +0.01(+0.63%)
May 17, 2002 2.222 2.236 2.219 2.222 319,728 +0.00(+0.00%)
May 16, 2002 2.173 2.222 2.173 2.222 399,446 -0.00(-0.16%)
May 15, 2002 2.236 2.250 2.222 2.226 286,298 -0.02(-1.09%)
May 14, 2002 2.240 2.261 2.226 2.250 360,015 +0.00(+0.00%)
May 13, 2002 2.257 2.261 2.240 2.250 333,157 -0.00(-0.16%)
May 10, 2002 2.254 2.254 2.240 2.254 226,867 +0.01(+0.63%)
May 09, 2002 2.240 2.247 2.229 2.240 178,007 +0.00(+0.00%)
May 08, 2002 2.254 2.271 2.233 2.240 232,867 -0.01(-0.62%)
May 07, 2002 2.268 2.271 2.250 2.254 327,442 -0.01(-0.31%)
May 06, 2002 2.271 2.271 2.261 2.261 201,723 +0.00(+0.00%)
May 03, 2002 2.247 2.268 2.236 2.261 334,014 +0.03(+1.57%)
May 02, 2002 2.254 2.257 2.226 2.226 350,586 -0.02(-1.09%)
May 01, 2002 2.233 2.257 2.233 2.250 325,728 +0.01(+0.47%)
Apr 30, 2002 2.240 2.243 2.229 2.240 216,295 +0.00(+0.00%)
Apr 29, 2002 2.233 2.240 2.226 2.240 415,446 +0.01(+0.31%)
Apr 26, 2002 2.215 2.236 2.212 2.233 296,012 +0.02(+0.95%)
Apr 25, 2002 2.208 2.222 2.198 2.212 282,869 +0.01(+0.48%)
Apr 24, 2002 2.233 2.236 2.198 2.201 388,874 -0.02(-0.94%)
Apr 23, 2002 2.187 2.222 2.184 2.222 438,590 +0.03(+1.44%)
Apr 22, 2002 2.180 2.194 2.177 2.191 350,586 +0.01(+0.48%)
Apr 19, 2002 2.187 2.187 2.173 2.180 204,008 +0.00(+0.00%)
Apr 18, 2002 2.166 2.187 2.166 2.180 171,721 -0.00(-0.16%)
Apr 17, 2002 2.198 2.198 2.180 2.184 241,153 +0.01(+0.32%)
Apr 16, 2002 2.166 2.191 2.166 2.177 336,300 -0.01(-0.32%)
Apr 15, 2002 2.170 2.187 2.170 2.184 245,439 -0.00(-0.16%)
Apr 12, 2002 2.170 2.187 2.163 2.187 258,868 +0.02(+0.81%)
Apr 11, 2002 2.184 2.184 2.166 2.170 259,439 -0.01(-0.48%)
Apr 10, 2002 2.184 2.198 2.173 2.180 5,200,227 -0.01(-0.32%)
Apr 09, 2002 2.198 2.212 2.187 2.187 170,293 +0.00(+0.16%)
Apr 08, 2002 2.205 2.205 2.177 2.184 194,008 -0.00(-0.16%)
Apr 05, 2002 2.177 2.208 2.173 2.187 284,012 -0.01(-0.64%)
Apr 04, 2002 2.180 2.219 2.180 2.201 295,727 +0.03(+1.45%)
Apr 03, 2002 2.173 2.180 2.159 2.170 309,442 -0.00(-0.16%)
Apr 02, 2002 2.159 2.187 2.145 2.173 2,685,831 +0.02(+1.14%)
Apr 01, 2002 2.156 2.159 2.145 2.149 232,010 +0.00(+0.16%)
Mar 29, 2002 2.163 2.163 2.131 2.145 239,724 +0.00(+0.00%)
Mar 28, 2002 2.163 2.163 2.131 2.145 239,724 -0.00(-0.16%)
Mar 27, 2002 2.149 2.166 2.149 2.149 182,293 -0.01(-0.32%)
Mar 26, 2002 2.159 2.177 2.145 2.156 257,154 +0.02(+0.98%)
Mar 25, 2002 2.135 2.152 2.131 2.135 312,299 -0.01(-0.33%)
Mar 22, 2002 2.152 2.170 2.142 2.142 328,871 +0.00(+0.00%)
Mar 21, 2002 2.180 2.180 2.138 2.142 222,581 -0.03(-1.61%)
Mar 20, 2002 2.187 2.191 2.156 2.177 572,310 -0.02(-0.80%)
Mar 19, 2002 2.201 2.201 2.180 2.194 310,299 -0.00(-0.16%)
Mar 18, 2002 2.201 2.205 2.184 2.198 393,731 +0.00(+0.00%)
Mar 15, 2002 2.215 2.226 2.173 2.198 521,165 -0.02(-0.79%)
Mar 14, 2002 2.219 2.229 2.215 2.215 194,579 -0.01(-0.63%)
Mar 13, 2002 2.229 2.236 2.212 2.229 250,010 -0.00(-0.16%)
Mar 12, 2002 2.205 2.236 2.205 2.233 286,583 +0.02(+0.79%)
Mar 11, 2002 2.240 2.240 2.212 2.215 254,011 -0.01(-0.31%)
Mar 08, 2002 2.257 2.257 2.215 2.222 334,586 -0.02(-1.09%)
Mar 07, 2002 2.243 2.257 2.226 2.247 365,444 +0.02(+0.94%)
Mar 06, 2002 2.250 2.250 2.219 2.226 555,167 -0.01(-0.63%)
Mar 05, 2002 2.240 2.250 2.229 2.240 349,158 +0.00(+0.16%)
Mar 04, 2002 2.205 2.236 2.205 2.236 240,296 +0.02(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.