Putnam Master Intermediate Income Trust (PIM)
3.3200
+0.0100 (0.30%)
NYSE · Last Trade: Mar 1st, 5:07 PM EST
Historical Prices For Putnam Master Intermediate Income Trust (PIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.35 | 3.35 | 3.31 | 3.32 | 75,497 | 3.32 |
| 2/26/2026 | 3.30 | 3.33 | 3.30 | 3.31 | 26,333 | 3.31 |
| 2/25/2026 | 3.30 | 3.31 | 3.29 | 3.30 | 42,687 | 3.30 |
| 2/24/2026 | 3.29 | 3.30 | 3.29 | 3.30 | 20,707 | 3.30 |
| 2/23/2026 | 3.27 | 3.30 | 3.27 | 3.29 | 85,135 | 3.29 |
| 2/20/2026 | 3.30 | 3.32 | 3.29 | 3.31 | 14,498 | 3.31 |
| 2/19/2026 | 3.32 | 3.33 | 3.28 | 3.31 | 67,048 | 3.29 |
| 2/18/2026 | 3.31 | 3.35 | 3.30 | 3.30 | 60,583 | 3.28 |
| 2/17/2026 | 3.32 | 3.36 | 3.32 | 3.33 | 38,606 | 3.31 |
| 2/13/2026 | 3.33 | 3.33 | 3.31 | 3.33 | 32,110 | 3.31 |
| 2/12/2026 | 3.30 | 3.32 | 3.30 | 3.31 | 82,527 | 3.29 |
| 2/11/2026 | 3.29 | 3.32 | 3.29 | 3.31 | 152,226 | 3.29 |
| 2/10/2026 | 3.29 | 3.31 | 3.29 | 3.30 | 80,039 | 3.28 |
| 2/09/2026 | 3.31 | 3.32 | 3.29 | 3.29 | 139,217 | 3.27 |
| 2/06/2026 | 3.29 | 3.31 | 3.29 | 3.31 | 88,180 | 3.29 |
| 2/05/2026 | 3.31 | 3.31 | 3.28 | 3.29 | 108,926 | 3.27 |
| 2/04/2026 | 3.29 | 3.32 | 3.29 | 3.31 | 45,097 | 3.29 |
| 2/03/2026 | 3.30 | 3.31 | 3.29 | 3.30 | 47,313 | 3.28 |
| 2/02/2026 | 3.29 | 3.32 | 3.29 | 3.31 | 137,279 | 3.29 |
| 1/30/2026 | 3.31 | 3.31 | 3.30 | 3.31 | 65,227 | 3.29 |
| 1/29/2026 | 3.27 | 3.30 | 3.27 | 3.29 | 71,854 | 3.27 |
| 1/28/2026 | 3.31 | 3.31 | 3.27 | 3.27 | 196,927 | 3.25 |
| 1/27/2026 | 3.31 | 3.31 | 3.29 | 3.31 | 82,231 | 3.29 |
| 1/26/2026 | 3.29 | 3.31 | 3.28 | 3.29 | 75,152 | 3.27 |
| 1/23/2026 | 3.31 | 3.32 | 3.29 | 3.29 | 93,280 | 3.27 |
| 1/22/2026 | 3.33 | 3.34 | 3.32 | 3.34 | 48,080 | 3.30 |
| 1/21/2026 | 3.30 | 3.34 | 3.30 | 3.31 | 150,623 | 3.27 |
| 1/20/2026 | 3.33 | 3.34 | 3.30 | 3.31 | 87,021 | 3.27 |
| 1/16/2026 | 3.34 | 3.34 | 3.33 | 3.33 | 31,326 | 3.29 |
| 1/15/2026 | 3.34 | 3.34 | 3.31 | 3.34 | 27,683 | 3.30 |
| 1/14/2026 | 3.34 | 3.34 | 3.30 | 3.34 | 81,355 | 3.30 |
| 1/13/2026 | 3.32 | 3.34 | 3.30 | 3.32 | 167,966 | 3.28 |
| 1/12/2026 | 3.32 | 3.35 | 3.32 | 3.32 | 34,000 | 3.28 |
| 1/09/2026 | 3.32 | 3.35 | 3.32 | 3.34 | 51,331 | 3.30 |
| 1/08/2026 | 3.34 | 3.36 | 3.32 | 3.35 | 103,270 | 3.31 |
| 1/07/2026 | 3.33 | 3.34 | 3.29 | 3.32 | 86,268 | 3.28 |
| 1/06/2026 | 3.33 | 3.33 | 3.31 | 3.31 | 44,810 | 3.27 |
| 1/05/2026 | 3.34 | 3.35 | 3.31 | 3.34 | 124,062 | 3.30 |
| 1/02/2026 | 3.35 | 3.36 | 3.32 | 3.33 | 18,561 | 3.28 |
| 12/31/2025 | 3.38 | 3.38 | 3.31 | 3.34 | 60,645 | 3.30 |
| 12/30/2025 | 3.34 | 3.36 | 3.32 | 3.34 | 67,242 | 3.30 |
| 12/29/2025 | 3.37 | 3.39 | 3.30 | 3.35 | 341,268 | 3.31 |
| 12/26/2025 | 3.28 | 3.41 | 3.28 | 3.37 | 238,603 | 3.33 |
| 12/24/2025 | 3.31 | 3.35 | 3.29 | 3.31 | 280,428 | 3.27 |
| 12/23/2025 | 3.25 | 3.33 | 3.23 | 3.33 | 293,932 | 3.29 |
| 12/22/2025 | 3.24 | 3.27 | 3.21 | 3.23 | 237,766 | 3.19 |
| 12/19/2025 | 3.21 | 3.27 | 3.21 | 3.25 | 343,076 | 3.21 |
| 12/18/2025 | 3.20 | 3.23 | 3.19 | 3.22 | 827,185 | 3.18 |
| 12/17/2025 | 3.23 | 3.24 | 3.19 | 3.19 | 801,696 | 3.15 |
| 12/16/2025 | 3.21 | 3.23 | 3.21 | 3.22 | 79,033 | 3.18 |
| 12/15/2025 | 3.24 | 3.25 | 3.21 | 3.23 | 35,431 | 3.19 |
| 12/12/2025 | 3.27 | 3.27 | 3.24 | 3.25 | 66,654 | 3.19 |
| 12/11/2025 | 3.27 | 3.28 | 3.25 | 3.27 | 49,890 | 3.21 |
| 12/10/2025 | 3.30 | 3.30 | 3.25 | 3.27 | 240,051 | 3.21 |
| 12/09/2025 | 3.31 | 3.31 | 3.28 | 3.29 | 26,076 | 3.22 |
| 12/08/2025 | 3.28 | 3.31 | 3.28 | 3.30 | 66,508 | 3.23 |
| 12/05/2025 | 3.34 | 3.34 | 3.26 | 3.29 | 483,161 | 3.22 |
| 12/04/2025 | 3.34 | 3.34 | 3.29 | 3.33 | 149,477 | 3.26 |
| 12/03/2025 | 3.34 | 3.36 | 3.33 | 3.35 | 25,258 | 3.28 |
| 12/02/2025 | 3.33 | 3.35 | 3.32 | 3.33 | 71,723 | 3.27 |