Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.350
+0.015 (0.45%)
Jun 27, 2025, 4:00 PM - Market closed
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | 0.45% | 22,511 |
| Jun 26, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | 0.45% | 41,211 |
| Jun 25, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | -0.90% | 27,317 |
| Jun 24, 2025 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | 1.06% | 25,142 |
| Jun 23, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 0.15% | 68,036 |
| Jun 20, 2025 | 3.31 | 3.32 | 3.30 | 3.31 | 3.31 | -0.30% | 63,982 |
| Jun 18, 2025 | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | - | 38,144 |
| Jun 17, 2025 | 3.31 | 3.33 | 3.31 | 3.32 | 3.32 | - | 7,894 |
| Jun 16, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | 27,044 |
| Jun 13, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3.31 | -0.60% | 22,995 |
| Jun 12, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.33 | 0.30% | 37,949 |
| Jun 11, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.32 | - | 49,540 |
| Jun 10, 2025 | 3.34 | 3.34 | 3.32 | 3.34 | 3.32 | 0.60% | 23,637 |
| Jun 9, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.30 | -0.90% | 70,155 |
| Jun 6, 2025 | 3.37 | 3.37 | 3.34 | 3.35 | 3.33 | -0.59% | 22,389 |
| Jun 5, 2025 | 3.35 | 3.38 | 3.35 | 3.37 | 3.35 | 0.30% | 54,771 |
| Jun 4, 2025 | 3.36 | 3.37 | 3.33 | 3.36 | 3.34 | 0.30% | 53,722 |
| Jun 3, 2025 | 3.33 | 3.36 | 3.33 | 3.35 | 3.33 | 0.30% | 20,584 |
| Jun 2, 2025 | 3.35 | 3.36 | 3.31 | 3.34 | 3.32 | -0.30% | 65,141 |
| May 30, 2025 | 3.34 | 3.35 | 3.30 | 3.35 | 3.33 | 0.60% | 48,645 |
| May 29, 2025 | 3.31 | 3.34 | 3.31 | 3.33 | 3.31 | 0.60% | 79,630 |
| May 28, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | 3.29 | -0.30% | 114,178 |
| May 27, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.30 | 0.61% | 41,269 |
| May 23, 2025 | 3.26 | 3.32 | 3.26 | 3.30 | 3.28 | 0.61% | 39,691 |
| May 22, 2025 | 3.28 | 3.28 | 3.27 | 3.28 | 3.26 | - | 40,522 |
| May 21, 2025 | 3.28 | 3.29 | 3.27 | 3.28 | 3.26 | -0.61% | 319,648 |
| May 20, 2025 | 3.29 | 3.30 | 3.28 | 3.30 | 3.28 | 0.61% | 265,108 |
| May 19, 2025 | 3.30 | 3.32 | 3.24 | 3.28 | 3.26 | -1.20% | 65,417 |
| May 16, 2025 | 3.32 | 3.35 | 3.32 | 3.32 | 3.28 | 0.30% | 47,939 |
| May 15, 2025 | 3.34 | 3.35 | 3.31 | 3.31 | 3.27 | -0.90% | 64,356 |
| May 14, 2025 | 3.32 | 3.34 | 3.31 | 3.34 | 3.30 | 0.30% | 132,954 |
| May 13, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.29 | 0.30% | 35,141 |
| May 12, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.28 | -0.60% | 101,930 |
| May 9, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.30 | -0.30% | 88,821 |
| May 8, 2025 | 3.34 | 3.35 | 3.34 | 3.35 | 3.31 | 0.30% | 93,462 |
| May 7, 2025 | 3.32 | 3.34 | 3.30 | 3.34 | 3.30 | 1.21% | 79,344 |
| May 6, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.26 | - | 39,456 |
| May 5, 2025 | 3.30 | 3.33 | 3.30 | 3.30 | 3.26 | 0.30% | 31,053 |
| May 2, 2025 | 3.32 | 3.33 | 3.29 | 3.29 | 3.25 | -1.20% | 136,838 |
| May 1, 2025 | 3.32 | 3.33 | 3.31 | 3.33 | 3.29 | 0.60% | 71,312 |
| Apr 30, 2025 | 3.31 | 3.31 | 3.28 | 3.31 | 3.27 | 0.30% | 79,734 |
| Apr 29, 2025 | 3.30 | 3.32 | 3.27 | 3.30 | 3.26 | 0.30% | 55,142 |
| Apr 28, 2025 | 3.30 | 3.30 | 3.27 | 3.29 | 3.25 | - | 13,752 |
| Apr 25, 2025 | 3.29 | 3.30 | 3.28 | 3.29 | 3.25 | 0.30% | 22,824 |
| Apr 24, 2025 | 3.30 | 3.30 | 3.25 | 3.28 | 3.24 | - | 35,649 |
| Apr 23, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.24 | 1.23% | 12,091 |
| Apr 22, 2025 | 3.24 | 3.27 | 3.23 | 3.24 | 3.20 | 0.62% | 19,573 |
| Apr 21, 2025 | 3.22 | 3.24 | 3.21 | 3.22 | 3.18 | -0.77% | 60,631 |
| Apr 17, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.20 | -0.46% | 17,293 |
| Apr 16, 2025 | 3.23 | 3.27 | 3.23 | 3.26 | 3.20 | 0.28% | 106,716 |