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 31, 2016 2.421 2.438 2.416 2.427 126,461 +0.02(+0.69%)
May 27, 2016 2.421 2.410 2.410 2.410 158,662 -0.01(-0.23%)
May 26, 2016 2.427 2.432 2.416 2.416 407,215 -0.01(-0.23%)
May 25, 2016 2.432 2.432 2.421 2.421 96,869 -0.01(-0.45%)
May 24, 2016 2.421 2.438 2.421 2.432 204,918 +0.02(+0.69%)
May 23, 2016 2.404 2.421 2.404 2.416 100,577 +0.00(+0.00%)
May 20, 2016 2.388 2.421 2.388 2.416 244,899 +0.03(+1.06%)
May 19, 2016 2.407 2.423 2.385 2.390 104,542 -0.02(-0.91%)
May 18, 2016 2.418 2.429 2.412 2.412 180,326 -0.01(-0.23%)
May 17, 2016 2.407 2.429 2.390 2.418 258,194 +0.01(+0.23%)
May 16, 2016 2.396 2.418 2.393 2.412 307,062 +0.02(+0.69%)
May 13, 2016 2.401 2.418 2.396 2.396 159,112 +0.00(+0.00%)
May 12, 2016 2.407 2.418 2.390 2.396 119,073 -0.01(-0.46%)
May 11, 2016 2.418 2.418 2.401 2.407 56,763 +0.00(+0.00%)
May 10, 2016 2.407 2.418 2.401 2.407 174,520 +0.01(+0.23%)
May 09, 2016 2.407 2.434 2.396 2.401 90,504 -0.01(-0.46%)
May 06, 2016 2.434 2.434 2.385 2.412 186,472 -0.02(-0.68%)
May 05, 2016 2.412 2.445 2.407 2.429 194,167 +0.02(+0.68%)
May 04, 2016 2.412 2.434 2.412 2.412 160,732 -0.01(-0.23%)
May 03, 2016 2.429 2.434 2.418 2.418 123,017 -0.01(-0.34%)
May 02, 2016 2.445 2.445 2.423 2.426 182,306 -0.01(-0.34%)
Apr 29, 2016 2.445 2.445 2.429 2.434 152,558 +0.00(+0.00%)
Apr 28, 2016 2.434 2.456 2.429 2.434 127,722 +0.01(+0.23%)
Apr 27, 2016 2.434 2.445 2.429 2.429 129,924 -0.01(-0.23%)
Apr 26, 2016 2.434 2.445 2.434 2.434 118,026 +0.01(+0.23%)
Apr 25, 2016 2.434 2.440 2.423 2.429 159,336 -0.01(-0.23%)
Apr 22, 2016 2.429 2.451 2.429 2.434 118,778 +0.00(+0.00%)
Apr 21, 2016 2.434 2.445 2.423 2.434 210,375 +0.01(+0.23%)
Apr 20, 2016 2.418 2.429 2.418 2.429 180,858 +0.01(+0.36%)
Apr 19, 2016 2.420 2.420 2.409 2.420 203,285 +0.01(+0.23%)
Apr 18, 2016 2.403 2.420 2.392 2.414 212,973 +0.01(+0.45%)
Apr 15, 2016 2.398 2.403 2.398 2.403 88,898 +0.00(+0.00%)
Apr 14, 2016 2.392 2.403 2.382 2.403 301,099 +0.02(+0.69%)
Apr 13, 2016 2.376 2.398 2.376 2.387 379,881 +0.02(+0.69%)
Apr 12, 2016 2.371 2.382 2.371 2.371 211,406 +0.00(+0.00%)
Apr 11, 2016 2.376 2.382 2.371 2.371 331,034 +0.00(+0.00%)
Apr 08, 2016 2.371 2.379 2.371 2.371 101,417 +0.01(+0.23%)
Apr 07, 2016 2.371 2.382 2.365 2.365 149,297 -0.01(-0.46%)
Apr 06, 2016 2.392 2.398 2.376 2.376 155,238 -0.01(-0.23%)
Apr 05, 2016 2.392 2.392 2.376 2.382 153,389 -0.01(-0.46%)
Apr 04, 2016 2.409 2.409 2.392 2.392 105,619 -0.01(-0.45%)
Apr 01, 2016 2.398 2.409 2.392 2.403 144,279 +0.00(+0.00%)
Mar 31, 2016 2.382 2.409 2.376 2.403 882,397 +0.02(+0.92%)
Mar 30, 2016 2.382 2.382 2.371 2.382 94,182 +0.01(+0.46%)
Mar 29, 2016 2.376 2.382 2.365 2.371 280,855 -0.01(-0.46%)
Mar 28, 2016 2.365 2.382 2.365 2.382 211,882 +0.02(+0.93%)
Mar 24, 2016 2.360 2.360 2.360 2.360 487,351 -0.01(-0.23%)
Mar 23, 2016 2.365 2.387 2.365 2.365 159,775 -0.01(-0.23%)
Mar 22, 2016 2.371 2.379 2.360 2.371 575,001 +0.00(+0.14%)
Mar 21, 2016 2.367 2.378 2.367 2.367 156,280 +0.00(+0.00%)
Mar 18, 2016 2.367 2.378 2.362 2.367 189,190 +0.00(+0.00%)
Mar 17, 2016 2.362 2.378 2.356 2.367 96,598 +0.01(+0.46%)
Mar 16, 2016 2.351 2.367 2.351 2.356 137,531 +0.00(+0.00%)
Mar 15, 2016 2.351 2.367 2.346 2.356 209,186 -0.01(-0.46%)
Mar 14, 2016 2.346 2.373 2.340 2.367 302,543 +0.03(+1.16%)
Mar 11, 2016 2.346 2.351 2.335 2.340 188,875 +0.01(+0.23%)
Mar 10, 2016 2.351 2.357 2.335 2.335 206,359 -0.02(-0.69%)
Mar 09, 2016 2.351 2.351 2.340 2.351 446,467 +0.01(+0.46%)
Mar 08, 2016 2.335 2.346 2.335 2.340 255,773 +0.00(+0.00%)
Mar 07, 2016 2.340 2.362 2.335 2.340 283,982 +0.00(+0.00%)
Mar 04, 2016 2.324 2.340 2.313 2.340 228,396 +0.03(+1.17%)
Mar 03, 2016 2.280 2.318 2.280 2.313 289,354 +0.03(+1.43%)
Mar 02, 2016 2.275 2.286 2.270 2.280 222,461 +0.01(+0.24%)
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.