Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.290
-0.040 (-1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.34 | 3.34 | 3.26 | 3.29 | 3.29 | -1.20% | 483,161 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.29 | 3.33 | 3.33 | -0.60% | 149,477 |
| Dec 3, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.45% | 25,253 |
| Dec 2, 2025 | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | 0.15% | 71,723 |
| Dec 1, 2025 | 3.32 | 3.35 | 3.30 | 3.33 | 3.33 | -0.30% | 402,803 |
| Nov 28, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | 538,475 |
| Nov 26, 2025 | 3.32 | 3.39 | 3.32 | 3.32 | 3.32 | -0.60% | 98,748 |
| Nov 25, 2025 | 3.34 | 3.35 | 3.31 | 3.34 | 3.34 | 0.60% | 58,082 |
| Nov 24, 2025 | 3.31 | 3.35 | 3.31 | 3.32 | 3.32 | - | 35,121 |
| Nov 21, 2025 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | 0.61% | 38,186 |
| Nov 20, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 33,974 |
| Nov 19, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.90% | 54,493 |
| Nov 18, 2025 | 3.39 | 3.39 | 3.28 | 3.35 | 3.35 | -1.47% | 107,128 |
| Nov 17, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | -0.29% | 70,937 |
| Nov 14, 2025 | 3.38 | 3.42 | 3.36 | 3.41 | 3.39 | 0.89% | 93,385 |
| Nov 13, 2025 | 3.37 | 3.38 | 3.36 | 3.38 | 3.36 | -0.59% | 18,138 |
| Nov 12, 2025 | 3.37 | 3.42 | 3.35 | 3.40 | 3.38 | 1.80% | 97,448 |
| Nov 11, 2025 | 3.36 | 3.36 | 3.33 | 3.34 | 3.32 | -0.45% | 31,082 |
| Nov 10, 2025 | 3.35 | 3.37 | 3.33 | 3.36 | 3.33 | 1.05% | 21,040 |
| Nov 7, 2025 | 3.34 | 3.37 | 3.32 | 3.32 | 3.30 | -1.48% | 44,655 |
| Nov 6, 2025 | 3.35 | 3.38 | 3.33 | 3.37 | 3.35 | 1.05% | 80,704 |
| Nov 5, 2025 | 3.36 | 3.38 | 3.32 | 3.34 | 3.31 | -0.74% | 56,235 |
| Nov 4, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.34 | 0.90% | 41,707 |
| Nov 3, 2025 | 3.35 | 3.37 | 3.33 | 3.33 | 3.31 | -0.89% | 43,774 |
| Oct 31, 2025 | 3.34 | 3.37 | 3.33 | 3.36 | 3.34 | 1.51% | 114,945 |
| Oct 30, 2025 | 3.32 | 3.35 | 3.31 | 3.31 | 3.29 | -0.90% | 104,657 |
| Oct 29, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.32 | -0.30% | 36,892 |
| Oct 28, 2025 | 3.35 | 3.37 | 3.33 | 3.35 | 3.33 | 0.30% | 80,767 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.31 | 3.34 | 3.32 | 0.30% | 58,153 |
| Oct 24, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.31 | - | 63,401 |
| Oct 23, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.31 | -0.30% | 58,338 |
| Oct 22, 2025 | 3.34 | 3.37 | 3.33 | 3.34 | 3.32 | -0.30% | 50,738 |
| Oct 21, 2025 | 3.36 | 3.36 | 3.34 | 3.35 | 3.33 | -0.30% | 124,762 |
| Oct 20, 2025 | 3.36 | 3.37 | 3.34 | 3.36 | 3.34 | - | 36,186 |
| Oct 17, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.34 | -0.88% | 13,843 |
| Oct 16, 2025 | 3.38 | 3.41 | 3.38 | 3.39 | 3.35 | 0.30% | 49,325 |
| Oct 15, 2025 | 3.38 | 3.41 | 3.37 | 3.38 | 3.34 | -0.29% | 49,003 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.35 | 3.39 | 3.35 | -0.29% | 116,561 |
| Oct 13, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.36 | 0.29% | 24,969 |
| Oct 10, 2025 | 3.42 | 3.43 | 3.37 | 3.39 | 3.35 | -0.29% | 34,699 |
| Oct 9, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.36 | -0.58% | 75,622 |
| Oct 8, 2025 | 3.43 | 3.43 | 3.41 | 3.42 | 3.38 | 0.29% | 27,730 |
| Oct 7, 2025 | 3.43 | 3.44 | 3.37 | 3.41 | 3.37 | - | 36,394 |
| Oct 6, 2025 | 3.43 | 3.43 | 3.39 | 3.41 | 3.37 | - | 47,449 |
| Oct 3, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.37 | -0.87% | 21,275 |
| Oct 2, 2025 | 3.43 | 3.44 | 3.41 | 3.44 | 3.40 | 0.58% | 65,564 |
| Oct 1, 2025 | 3.42 | 3.46 | 3.42 | 3.42 | 3.38 | -0.58% | 57,072 |
| Sep 30, 2025 | 3.45 | 3.46 | 3.41 | 3.44 | 3.40 | 0.29% | 72,006 |
| Sep 29, 2025 | 3.43 | 3.45 | 3.39 | 3.43 | 3.39 | - | 53,507 |
| Sep 26, 2025 | 3.43 | 3.45 | 3.42 | 3.43 | 3.39 | -0.58% | 60,633 |
| Sep 25, 2025 | 3.43 | 3.46 | 3.42 | 3.45 | 3.41 | 0.58% | 56,992 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.39 | -0.87% | 45,298 |
| Sep 23, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.42 | 0.29% | 183,230 |
| Sep 22, 2025 | 3.45 | 3.47 | 3.44 | 3.45 | 3.41 | - | 38,360 |
| Sep 19, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.41 | -0.29% | 47,007 |
| Sep 18, 2025 | 3.46 | 3.47 | 3.44 | 3.46 | 3.42 | -0.86% | 85,447 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.48 | 3.49 | 3.42 | -0.29% | 88,532 |
| Sep 16, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.43 | 0.29% | 71,570 |
| Sep 15, 2025 | 3.48 | 3.50 | 3.46 | 3.49 | 3.42 | -0.29% | 213,055 |
| Sep 12, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.43 | 1.45% | 536,306 |
| Sep 11, 2025 | 3.47 | 3.49 | 3.43 | 3.45 | 3.38 | - | 1,087,625 |
| Sep 10, 2025 | 3.46 | 3.49 | 3.44 | 3.45 | 3.38 | -0.29% | 724,786 |
| Sep 9, 2025 | 3.38 | 3.50 | 3.37 | 3.46 | 3.39 | 2.67% | 975,992 |
| Sep 8, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.31 | -0.30% | 60,592 |
| Sep 5, 2025 | 3.38 | 3.39 | 3.37 | 3.38 | 3.32 | 0.60% | 110,945 |
| Sep 4, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.30 | - | 74,798 |
| Sep 3, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.30 | 0.90% | 68,017 |
| Sep 2, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.27 | -0.60% | 55,188 |
| Aug 29, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.29 | -0.30% | 61,776 |
| Aug 28, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.30 | 0.90% | 47,679 |
| Aug 27, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.27 | -0.30% | 29,950 |
| Aug 26, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.28 | 0.30% | 288,827 |
| Aug 25, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | 3.27 | 0.30% | 333,983 |
| Aug 22, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.26 | - | 120,147 |
| Aug 21, 2025 | 3.34 | 3.34 | 3.31 | 3.32 | 3.26 | -0.90% | 30,363 |
| Aug 20, 2025 | 3.33 | 3.35 | 3.31 | 3.35 | 3.29 | 0.60% | 102,976 |
| Aug 19, 2025 | 3.34 | 3.34 | 3.30 | 3.33 | 3.27 | 0.30% | 72,147 |
| Aug 18, 2025 | 3.33 | 3.33 | 3.30 | 3.32 | 3.26 | -1.19% | 98,716 |
| Aug 15, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.27 | - | 703,145 |
| Aug 14, 2025 | 3.35 | 3.36 | 3.33 | 3.36 | 3.27 | -0.30% | 702,609 |
| Aug 13, 2025 | 3.35 | 3.38 | 3.32 | 3.37 | 3.28 | 1.20% | 181,964 |
| Aug 12, 2025 | 3.34 | 3.35 | 3.33 | 3.33 | 3.24 | -0.27% | 22,110 |
| Aug 11, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.25 | -0.03% | 42,680 |
| Aug 8, 2025 | 3.35 | 3.35 | 3.33 | 3.34 | 3.25 | - | 56,842 |
| Aug 7, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.25 | 0.60% | 70,862 |
| Aug 6, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.24 | -0.45% | 18,043 |
| Aug 5, 2025 | 3.35 | 3.35 | 3.30 | 3.34 | 3.25 | -0.15% | 57,411 |
| Aug 4, 2025 | 3.33 | 3.35 | 3.31 | 3.34 | 3.25 | 0.30% | 46,225 |
| Aug 1, 2025 | 3.33 | 3.33 | 3.31 | 3.33 | 3.24 | - | 48,453 |
| Jul 31, 2025 | 3.34 | 3.34 | 3.32 | 3.33 | 3.24 | 0.91% | 80,444 |
| Jul 30, 2025 | 3.32 | 3.33 | 3.30 | 3.30 | 3.22 | -0.45% | 47,744 |
| Jul 29, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.23 | 0.15% | 47,026 |
| Jul 28, 2025 | 3.30 | 3.33 | 3.29 | 3.31 | 3.23 | 0.61% | 34,379 |
| Jul 25, 2025 | 3.30 | 3.32 | 3.28 | 3.29 | 3.21 | -0.60% | 52,699 |
| Jul 24, 2025 | 3.31 | 3.32 | 3.29 | 3.31 | 3.23 | 0.30% | 43,275 |
| Jul 23, 2025 | 3.31 | 3.34 | 3.30 | 3.30 | 3.22 | -0.45% | 18,987 |
| Jul 22, 2025 | 3.32 | 3.33 | 3.31 | 3.32 | 3.23 | -0.15% | 24,402 |
| Jul 21, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.24 | -0.90% | 65,427 |
| Jul 18, 2025 | 3.34 | 3.35 | 3.31 | 3.35 | 3.26 | - | 53,625 |
| Jul 17, 2025 | 3.35 | 3.35 | 3.33 | 3.35 | 3.24 | 0.60% | 39,009 |