Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,648.49 +382.04 (+0.67%) CMC Crypto 200
1,268.43 -2.31 (-0.18%)
Putnam Master Intermediate Income Trust (PIM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 67,700 |
| 30 Apr 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.1000 | 37,300 |
| 29 Apr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 45,200 |
| 26 Apr 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 61,200 |
| 25 Apr 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 74,400 |
| 24 Apr 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 3.0900 | 52,200 |
| 23 Apr 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1100 | 3.1100 | 37,900 |
| 23 Apr 2024 | 0.022 Dividend | |||||
| 22 Apr 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1100 | 3.0880 | 43,700 |
| 19 Apr 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.0781 | 28,200 |
| 18 Apr 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.0781 | 77,100 |
| 17 Apr 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.0781 | 55,100 |
| 16 Apr 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0700 | 3.0483 | 55,400 |
| 15 Apr 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0900 | 3.0681 | 54,400 |
| 12 Apr 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1400 | 3.1178 | 122,300 |
| 11 Apr 2024 | 3.1300 | 3.1400 | 3.1000 | 3.1200 | 3.0979 | 17,000 |
| 10 Apr 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.1178 | 47,300 |
| 09 Apr 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | 3.1476 | 14,500 |
| 08 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1376 | 16,700 |
| 05 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1376 | 28,800 |
| 04 Apr 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.1476 | 25,900 |
| 03 Apr 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1575 | 41,500 |
| 02 Apr 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1476 | 43,900 |
| 01 Apr 2024 | 3.2200 | 3.2200 | 3.1700 | 3.2000 | 3.1774 | 64,100 |
| 28 Mar 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.1774 | 49,300 |
| 27 Mar 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2000 | 3.1774 | 56,000 |
| 26 Mar 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1674 | 26,900 |
| 25 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1674 | 48,200 |
| 22 Mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1674 | 33,800 |
| 21 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1575 | 78,800 |
| 21 Mar 2024 | 0.022 Dividend | |||||
| 20 Mar 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.1555 | 69,600 |
| 19 Mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1457 | 53,800 |
| 18 Mar 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1555 | 66,300 |
| 15 Mar 2024 | 3.1800 | 3.2200 | 3.1700 | 3.1900 | 3.1457 | 64,300 |
| 14 Mar 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1259 | 72,400 |
| 13 Mar 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1358 | 43,800 |
| 12 Mar 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.1161 | 28,200 |
| 11 Mar 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.1161 | 35,600 |
| 08 Mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1600 | 3.1161 | 124,000 |
| 07 Mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1259 | 35,500 |
| 06 Mar 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.1161 | 30,500 |
| 05 Mar 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1161 | 40,000 |
| 04 Mar 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1259 | 57,100 |
| 01 Mar 2024 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.1555 | 264,200 |
| 29 Feb 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1800 | 3.1358 | 51,200 |
| 28 Feb 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1700 | 3.1259 | 48,900 |
| 27 Feb 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1800 | 3.1358 | 56,800 |
| 26 Feb 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1800 | 3.1358 | 66,000 |
| 23 Feb 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1457 | 40,200 |
| 22 Feb 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2000 | 3.1555 | 397,900 |
| 22 Feb 2024 | 0.022 Dividend | |||||
| 21 Feb 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1535 | 17,900 |
| 20 Feb 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.1633 | 34,700 |
| 16 Feb 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1438 | 30,000 |
| 15 Feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.1535 | 33,700 |
| 14 Feb 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1633 | 42,700 |
| 13 Feb 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1438 | 29,200 |
| 12 Feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2400 | 3.1731 | 19,400 |
| 09 Feb 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 3.1731 | 19,600 |
| 08 Feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2500 | 3.1829 | 15,400 |
| 07 Feb 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.1927 | 127,200 |
| 06 Feb 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.1633 | 66,700 |
| 05 Feb 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.1438 | 39,300 |
| 02 Feb 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.1731 | 37,900 |
| 01 Feb 2024 | 3.2400 | 3.2700 | 3.2300 | 3.2600 | 3.1927 | 74,400 |
| 31 Jan 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1633 | 71,900 |
| 30 Jan 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2200 | 3.1535 | 29,600 |
| 29 Jan 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1438 | 35,300 |
| 26 Jan 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.1438 | 16,800 |
| 25 Jan 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1438 | 18,500 |
| 24 Jan 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2100 | 3.1438 | 35,300 |
| 23 Jan 2024 | 3.2200 | 3.2200 | 3.2100 | 3.2200 | 3.1535 | 37,200 |
| 23 Jan 2024 | 0.022 Dividend | |||||
| 22 Jan 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1320 | 35,900 |
| 19 Jan 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2100 | 3.1223 | 25,000 |
| 18 Jan 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.1320 | 15,700 |
| 17 Jan 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2100 | 3.1223 | 42,100 |
| 16 Jan 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2300 | 3.1417 | 95,000 |
| 12 Jan 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2300 | 3.1417 | 84,600 |
| 11 Jan 2024 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.1320 | 31,000 |
| 10 Jan 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2100 | 3.1223 | 76,700 |
| 09 Jan 2024 | 3.2300 | 3.2300 | 3.2100 | 3.2100 | 3.1223 | 27,300 |
| 08 Jan 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2300 | 3.1417 | 73,200 |
| 05 Jan 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1320 | 13,300 |
| 04 Jan 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2200 | 3.1320 | 20,100 |
| 03 Jan 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2200 | 3.1320 | 27,900 |
| 02 Jan 2024 | 3.2100 | 3.2200 | 3.1800 | 3.2100 | 3.1223 | 58,900 |
| 29 Dec 2023 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1028 | 65,700 |
| 28 Dec 2023 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.1417 | 83,100 |
| 27 Dec 2023 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1028 | 40,900 |
| 26 Dec 2023 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1028 | 75,400 |
| 22 Dec 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.1125 | 85,400 |
| 21 Dec 2023 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.1612 | 142,800 |
| 21 Dec 2023 | 0.022 Dividend | |||||
| 20 Dec 2023 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.0814 | 23,400 |
| 19 Dec 2023 | 3.1700 | 3.2200 | 3.1600 | 3.2000 | 3.0911 | 61,300 |
| 18 Dec 2023 | 3.1400 | 3.1900 | 3.1400 | 3.1800 | 3.0718 | 32,700 |
| 15 Dec 2023 | 3.1500 | 3.1800 | 3.1500 | 3.1500 | 3.0428 | 68,500 |
| 14 Dec 2023 | 3.1500 | 3.2000 | 3.1500 | 3.1600 | 3.0524 | 99,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.