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 )

3.165 -0.015 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2004 2.275 2.285 2.264 2.271 560,595 -0.01(-0.61%)
May 27, 2004 2.282 2.285 2.261 2.285 447,162 +0.01(+0.62%)
May 26, 2004 2.271 2.275 2.261 2.271 946,612 +0.01(+0.31%)
May 25, 2004 2.250 2.271 2.240 2.264 681,744 +0.01(+0.31%)
May 24, 2004 2.268 2.268 2.247 2.257 743,461 +0.01(+0.31%)
May 21, 2004 2.243 2.271 2.243 2.250 940,898 -0.00(-0.16%)
May 20, 2004 2.240 2.264 2.240 2.254 672,029 -0.01(-0.46%)
May 19, 2004 2.271 2.271 2.257 2.264 881,467 +0.02(+0.78%)
May 18, 2004 2.268 2.268 2.236 2.247 885,181 +0.01(+0.31%)
May 17, 2004 2.268 2.268 2.229 2.240 1,156,336 +0.01(+0.31%)
May 14, 2004 2.215 2.243 2.205 2.233 623,170 +0.02(+0.79%)
May 13, 2004 2.194 2.219 2.187 2.215 616,598 +0.01(+0.64%)
May 12, 2004 2.173 2.233 2.173 2.201 700,030 -0.01(-0.32%)
May 11, 2004 2.194 2.212 2.180 2.208 959,756 +0.02(+1.12%)
May 10, 2004 2.187 2.208 2.166 2.184 944,326 -0.03(-1.27%)
May 07, 2004 2.261 2.261 2.205 2.212 614,312 -0.06(-2.47%)
May 06, 2004 2.271 2.271 2.240 2.268 714,316 +0.00(+0.15%)
May 05, 2004 2.285 2.289 2.261 2.264 938,040 -0.00(-0.15%)
May 04, 2004 2.275 2.282 2.257 2.268 1,319,200 +0.01(+0.62%)
May 03, 2004 2.198 2.278 2.198 2.254 1,139,764 +0.06(+2.88%)
Apr 30, 2004 2.163 2.198 2.163 2.191 389,731 +0.02(+0.80%)
Apr 29, 2004 2.142 2.191 2.142 2.173 618,598 -0.02(-0.80%)
Apr 28, 2004 2.222 2.222 2.187 2.191 461,734 -0.02(-0.79%)
Apr 27, 2004 2.215 2.222 2.187 2.208 550,881 +0.01(+0.48%)
Apr 26, 2004 2.205 2.215 2.180 2.198 1,022,901 -0.01(-0.32%)
Apr 23, 2004 2.205 2.219 2.173 2.205 643,170 +0.00(+0.00%)
Apr 22, 2004 2.180 2.205 2.170 2.205 647,742 +0.02(+1.12%)
Apr 21, 2004 2.030 2.194 2.030 2.180 1,740,361 -0.06(-2.50%)
Apr 20, 2004 2.264 2.285 2.233 2.236 664,028 -0.05(-1.99%)
Apr 19, 2004 2.285 2.296 2.275 2.282 378,587 -0.02(-0.76%)
Apr 16, 2004 2.247 2.310 2.247 2.299 421,732 +0.05(+2.02%)
Apr 15, 2004 2.215 2.264 2.215 2.254 469,163 +0.01(+0.47%)
Apr 14, 2004 2.219 2.310 2.212 2.243 1,131,192 +0.01(+0.47%)
Apr 13, 2004 2.310 2.313 2.229 2.233 978,042 -0.08(-3.33%)
Apr 12, 2004 2.310 2.327 2.310 2.310 590,311 +0.00(+0.00%)
Apr 08, 2004 2.289 2.317 2.282 2.310 741,746 +0.01(+0.61%)
Apr 07, 2004 2.313 2.331 2.296 2.296 461,448 -0.02(-0.76%)
Apr 06, 2004 2.303 2.324 2.303 2.313 625,455 +0.01(+0.61%)
Apr 05, 2004 2.387 2.397 2.296 2.299 722,317 -0.10(-4.23%)
Apr 02, 2004 2.411 2.429 2.383 2.401 535,737 -0.01(-0.44%)
Apr 01, 2004 2.415 2.429 2.408 2.411 573,453 +0.00(+0.14%)
Mar 31, 2004 2.425 2.429 2.394 2.408 488,307 -0.01(-0.29%)
Mar 30, 2004 2.390 2.415 2.387 2.415 433,161 +0.02(+0.73%)
Mar 29, 2004 2.390 2.418 2.390 2.397 694,030 -0.00(-0.15%)
Mar 26, 2004 2.380 2.404 2.380 2.401 569,167 +0.00(+0.15%)
Mar 25, 2004 2.387 2.425 2.387 2.397 532,880 -0.01(-0.44%)
Mar 24, 2004 2.394 2.422 2.380 2.408 455,734 +0.00(+0.15%)
Mar 23, 2004 2.401 2.415 2.380 2.404 485,449 +0.00(+0.00%)
Mar 22, 2004 2.401 2.411 2.380 2.404 379,445 -0.00(-0.15%)
Mar 19, 2004 2.411 2.415 2.401 2.408 395,160 -0.00(-0.14%)
Mar 18, 2004 2.425 2.436 2.408 2.411 493,164 -0.01(-0.58%)
Mar 17, 2004 2.425 2.439 2.425 2.425 470,877 +0.00(+0.14%)
Mar 16, 2004 2.404 2.432 2.404 2.422 578,310 +0.01(+0.44%)
Mar 15, 2004 2.408 2.429 2.404 2.411 492,592 -0.01(-0.43%)
Mar 12, 2004 2.408 2.422 2.401 2.422 503,164 +0.02(+0.87%)
Mar 11, 2004 2.415 2.425 2.397 2.401 692,887 -0.00(-0.15%)
Mar 10, 2004 2.422 2.422 2.397 2.404 602,597 -0.00(-0.15%)
Mar 09, 2004 2.404 2.422 2.404 2.408 686,887 -0.01(-0.43%)
Mar 08, 2004 2.394 2.422 2.394 2.418 1,473,778 +0.01(+0.58%)
Mar 05, 2004 2.387 2.408 2.380 2.404 1,011,472 +0.03(+1.48%)
Mar 04, 2004 2.373 2.394 2.369 2.369 1,377,488 +0.01(+0.30%)
Mar 03, 2004 2.373 2.373 2.359 2.362 710,602 -0.01(-0.30%)
Mar 02, 2004 2.348 2.369 2.345 2.369 927,469 +0.02(+0.89%)
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.