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 30, 2008 2.194 2.204 2.191 2.191 327,971 +0.00(+0.00%)
May 29, 2008 2.198 2.205 2.191 2.191 201,383 -0.01(-0.32%)
May 28, 2008 2.212 2.215 2.198 2.198 313,973 -0.01(-0.48%)
May 27, 2008 2.212 2.212 2.198 2.208 336,268 -0.00(-0.16%)
May 26, 2008 2.208 2.219 2.201 2.212 0 +0.00(+0.00%)
May 23, 2008 2.208 2.219 2.201 2.212 253,199 +0.01(+0.64%)
May 22, 2008 2.222 2.236 2.198 2.198 332,725 -0.03(-1.41%)
May 21, 2008 2.219 2.236 2.215 2.229 335,483 -0.00(-0.16%)
May 20, 2008 2.215 2.236 2.212 2.233 333,383 +0.02(+0.79%)
May 19, 2008 2.208 2.226 2.208 2.215 224,446 +0.00(+0.00%)
May 16, 2008 2.194 2.215 2.194 2.215 236,950 +0.02(+1.12%)
May 15, 2008 2.194 2.208 2.191 2.191 197,317 +0.00(+0.00%)
May 14, 2008 2.201 2.212 2.191 2.191 322,119 -0.02(-0.95%)
May 13, 2008 2.208 2.215 2.201 2.212 263,857 +0.01(+0.48%)
May 12, 2008 2.198 2.212 2.198 2.201 458,837 -0.00(-0.16%)
May 09, 2008 2.212 2.212 2.201 2.205 248,570 -0.01(-0.32%)
May 08, 2008 2.205 2.219 2.201 2.212 460,685 +0.00(+0.16%)
May 07, 2008 2.212 2.219 2.194 2.208 636,567 -0.00(-0.16%)
May 06, 2008 2.208 2.222 2.201 2.212 746,638 +0.00(+0.00%)
May 05, 2008 2.198 2.215 2.198 2.212 511,879 +0.02(+1.12%)
May 02, 2008 2.184 2.229 2.180 2.187 552,435 -0.01(-0.32%)
May 01, 2008 2.170 2.201 2.170 2.194 657,054 +0.02(+0.80%)
Apr 30, 2008 2.159 2.180 2.159 2.177 346,569 +0.02(+0.81%)
Apr 29, 2008 2.163 2.170 2.159 2.159 545,229 -0.00(-0.16%)
Apr 28, 2008 2.163 2.177 2.159 2.163 686,792 +0.00(+0.16%)
Apr 25, 2008 2.163 2.170 2.159 2.159 533,863 -0.00(-0.16%)
Apr 24, 2008 2.156 2.170 2.149 2.163 947,007 -0.01(-0.32%)
Apr 23, 2008 2.187 2.191 2.156 2.170 1,027,496 -0.02(-1.08%)
Apr 22, 2008 2.170 2.194 2.166 2.194 489,552 +0.02(+1.10%)
Apr 21, 2008 2.173 2.177 2.149 2.170 607,923 +0.00(+0.16%)
Apr 18, 2008 2.159 2.177 2.159 2.166 956,167 +0.01(+0.32%)
Apr 17, 2008 2.156 2.163 2.152 2.159 328,180 +0.00(+0.00%)
Apr 16, 2008 2.159 2.163 2.156 2.159 517,719 +0.00(+0.16%)
Apr 15, 2008 2.170 2.177 2.152 2.156 538,923 -0.01(-0.32%)
Apr 14, 2008 2.170 2.170 2.156 2.163 899,419 -0.03(-1.28%)
Apr 11, 2008 2.170 2.194 2.170 2.191 287,441 +0.03(+1.29%)
Apr 10, 2008 2.173 2.187 2.163 2.163 327,157 -0.02(-1.12%)
Apr 09, 2008 2.170 2.191 2.170 2.187 210,294 +0.01(+0.32%)
Apr 08, 2008 2.191 2.198 2.180 2.180 208,009 -0.01(-0.48%)
Apr 07, 2008 2.187 2.205 2.187 2.191 1,089,190 +0.01(+0.64%)
Apr 04, 2008 2.163 2.180 2.163 2.177 1,012,821 +0.01(+0.65%)
Apr 03, 2008 2.159 2.170 2.159 2.163 465,734 +0.00(+0.00%)
Apr 02, 2008 2.166 2.170 2.159 2.163 508,879 -0.00(-0.16%)
Apr 01, 2008 2.166 2.170 2.159 2.166 488,592 +0.01(+0.32%)
Mar 31, 2008 2.152 2.173 2.152 2.159 214,580 +0.01(+0.33%)
Mar 28, 2008 2.187 2.195 2.152 2.152 450,876 -0.03(-1.28%)
Mar 27, 2008 2.180 2.208 2.177 2.180 367,158 -0.01(-0.32%)
Mar 26, 2008 2.156 2.187 2.156 2.187 736,889 +0.03(+1.30%)
Mar 25, 2008 2.142 2.163 2.142 2.159 330,814 +0.00(+0.16%)
Mar 24, 2008 2.128 2.156 2.124 2.156 1,148,621 +0.02(+1.15%)
Mar 21, 2008 2.100 2.131 2.096 2.131 208,009 +0.00(+0.00%)
Mar 20, 2008 2.100 2.131 2.096 2.131 208,009 +0.03(+1.67%)
Mar 19, 2008 2.086 2.104 2.086 2.096 1,147,764 +0.01(+0.34%)
Mar 18, 2008 2.079 2.107 2.079 2.089 401,731 +0.01(+0.34%)
Mar 17, 2008 2.065 2.093 2.065 2.082 473,449 -0.01(-0.50%)
Mar 14, 2008 2.100 2.114 2.065 2.093 915,565 +0.00(+0.17%)
Mar 13, 2008 2.075 2.107 2.075 2.089 599,906 +0.00(+0.17%)
Mar 12, 2008 2.096 2.110 2.068 2.086 600,597 +0.01(+0.51%)
Mar 11, 2008 2.079 2.135 2.072 2.075 621,238 -0.02(-0.84%)
Mar 10, 2008 2.124 2.128 2.093 2.093 582,571 -0.04(-1.64%)
Mar 07, 2008 2.117 2.135 2.117 2.128 524,880 -0.00(-0.16%)
Mar 06, 2008 2.142 2.156 2.128 2.131 628,598 -0.01(-0.65%)
Mar 05, 2008 2.159 2.166 2.138 2.145 403,609 -0.01(-0.49%)
Mar 04, 2008 2.086 2.187 2.086 2.156 540,835 -0.01(-0.48%)
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.