Putnam Master Intermediate Income Trust (PIM)
NYSE: PIM · Real-Time Price · USD
3.200
-0.020 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
3.205
+0.005 (0.16%)
After-hours: Apr 28, 2026, 7:00 PM EDT
PIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.62% | 184,124 |
| Apr 27, 2026 | 3.24 | 3.24 | 3.21 | 3.22 | 3.22 | - | 92,738 |
| Apr 24, 2026 | 3.22 | 3.23 | 3.18 | 3.22 | 3.22 | 0.31% | 52,812 |
| Apr 23, 2026 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -1.68% | 92,285 |
| Apr 22, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.24 | 0.15% | 44,520 |
| Apr 21, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.24 | -0.61% | 14,505 |
| Apr 20, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.26 | - | 75,186 |
| Apr 17, 2026 | 3.28 | 3.32 | 3.27 | 3.28 | 3.26 | - | 44,421 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.27 | 3.28 | 3.26 | - | 22,668 |
| Apr 15, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.26 | -0.61% | 22,508 |
| Apr 14, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.28 | 0.92% | 41,470 |
| Apr 13, 2026 | 3.26 | 3.32 | 3.26 | 3.27 | 3.25 | -0.15% | 301,383 |
| Apr 10, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.25 | 0.46% | 19,355 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.25 | 3.26 | 3.24 | -0.61% | 20,523 |
| Apr 8, 2026 | 3.29 | 3.29 | 3.25 | 3.28 | 3.26 | 1.23% | 70,565 |
| Apr 7, 2026 | 3.27 | 3.30 | 3.24 | 3.24 | 3.22 | -1.22% | 140,983 |
| Apr 6, 2026 | 3.30 | 3.31 | 3.27 | 3.28 | 3.26 | -0.91% | 55,014 |
| Apr 2, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.29 | 0.91% | 83,237 |
| Apr 1, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.26 | 0.31% | 106,836 |
| Mar 31, 2026 | 3.25 | 3.32 | 3.25 | 3.27 | 3.25 | 0.62% | 460,949 |
| Mar 30, 2026 | 3.14 | 3.26 | 3.14 | 3.25 | 3.23 | 3.50% | 474,363 |
| Mar 27, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.12 | -0.79% | 103,172 |
| Mar 26, 2026 | 3.18 | 3.19 | 3.15 | 3.17 | 3.14 | -0.47% | 50,664 |
| Mar 25, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.16 | 0.79% | 76,358 |
| Mar 24, 2026 | 3.17 | 3.17 | 3.14 | 3.16 | 3.13 | -0.94% | 41,905 |
| Mar 23, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.14 | 0.47% | 44,361 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.13 | -0.63% | 23,087 |
| Mar 19, 2026 | 3.21 | 3.21 | 3.19 | 3.19 | 3.15 | -0.62% | 38,642 |
| Mar 18, 2026 | 3.22 | 3.23 | 3.21 | 3.21 | 3.17 | -0.47% | 9,906 |
| Mar 17, 2026 | 3.22 | 3.24 | 3.20 | 3.23 | 3.18 | 0.78% | 48,599 |
| Mar 16, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.16 | 0.31% | 20,936 |
| Mar 13, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.15 | 0.31% | 100,037 |
| Mar 12, 2026 | 3.21 | 3.21 | 3.15 | 3.18 | 3.14 | -0.93% | 319,245 |
| Mar 11, 2026 | 3.19 | 3.22 | 3.19 | 3.21 | 3.17 | - | 83,364 |
| Mar 10, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.17 | 0.31% | 373,289 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.16 | -0.68% | 415,174 |
| Mar 6, 2026 | 3.25 | 3.27 | 3.22 | 3.22 | 3.18 | -0.86% | 31,048 |
| Mar 5, 2026 | 3.26 | 3.27 | 3.25 | 3.25 | 3.21 | -0.91% | 20,230 |
| Mar 4, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.24 | 0.46% | 85,379 |
| Mar 3, 2026 | 3.27 | 3.29 | 3.26 | 3.27 | 3.22 | -0.76% | 38,128 |
| Mar 2, 2026 | 3.32 | 3.33 | 3.28 | 3.29 | 3.25 | -0.90% | 78,960 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.31 | 3.32 | 3.27 | 0.30% | 75,496 |
| Feb 26, 2026 | 3.30 | 3.33 | 3.30 | 3.31 | 3.26 | 0.30% | 26,332 |
| Feb 25, 2026 | 3.30 | 3.31 | 3.29 | 3.30 | 3.26 | - | 42,686 |
| Feb 24, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.26 | 0.30% | 20,710 |
| Feb 23, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.25 | -0.60% | 85,135 |
| Feb 20, 2026 | 3.30 | 3.32 | 3.29 | 3.31 | 3.26 | - | 14,498 |
| Feb 19, 2026 | 3.32 | 3.33 | 3.28 | 3.31 | 3.24 | 0.30% | 67,049 |
| Feb 18, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.23 | -1.05% | 60,583 |
| Feb 17, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.27 | 0.15% | 38,606 |
| Feb 13, 2026 | 3.33 | 3.33 | 3.31 | 3.33 | 3.26 | 0.60% | 32,110 |
| Feb 12, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.24 | - | 82,527 |
| Feb 11, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.24 | 0.30% | 152,226 |
| Feb 10, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.23 | 0.30% | 80,039 |
| Feb 9, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.22 | -0.60% | 139,217 |
| Feb 6, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.24 | 0.46% | 88,180 |
| Feb 5, 2026 | 3.31 | 3.31 | 3.28 | 3.30 | 3.23 | -0.45% | 108,926 |
| Feb 4, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.24 | 0.30% | 45,097 |
| Feb 3, 2026 | 3.30 | 3.31 | 3.29 | 3.30 | 3.23 | -0.30% | 47,313 |
| Feb 2, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.24 | - | 137,279 |
| Jan 30, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.24 | 0.61% | 65,227 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.22 | 0.61% | 71,854 |
| Jan 28, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.20 | -1.21% | 196,927 |
| Jan 27, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.24 | 0.46% | 82,232 |
| Jan 26, 2026 | 3.29 | 3.31 | 3.28 | 3.30 | 3.23 | 0.15% | 75,152 |
| Jan 23, 2026 | 3.31 | 3.32 | 3.29 | 3.29 | 3.22 | -1.50% | 93,280 |
| Jan 22, 2026 | 3.33 | 3.34 | 3.32 | 3.34 | 3.25 | 0.91% | 48,080 |
| Jan 21, 2026 | 3.30 | 3.34 | 3.30 | 3.31 | 3.22 | - | 150,623 |
| Jan 20, 2026 | 3.33 | 3.34 | 3.30 | 3.31 | 3.22 | -0.60% | 87,021 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.24 | -0.30% | 31,326 |
| Jan 15, 2026 | 3.34 | 3.34 | 3.31 | 3.34 | 3.25 | - | 27,683 |
| Jan 14, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.25 | 0.60% | 81,355 |
| Jan 13, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.23 | - | 167,966 |
| Jan 12, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.23 | -0.60% | 34,000 |
| Jan 9, 2026 | 3.32 | 3.35 | 3.32 | 3.34 | 3.25 | -0.30% | 51,331 |
| Jan 8, 2026 | 3.34 | 3.36 | 3.32 | 3.35 | 3.26 | 0.90% | 103,270 |
| Jan 7, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.23 | 0.30% | 86,268 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.22 | -0.90% | 44,910 |
| Jan 5, 2026 | 3.34 | 3.35 | 3.31 | 3.34 | 3.25 | 0.45% | 124,062 |
| Jan 2, 2026 | 3.35 | 3.36 | 3.32 | 3.33 | 3.24 | -0.45% | 18,561 |
| Dec 31, 2025 | 3.38 | 3.38 | 3.32 | 3.34 | 3.25 | - | 60,645 |
| Dec 30, 2025 | 3.34 | 3.36 | 3.32 | 3.34 | 3.25 | -0.45% | 67,242 |
| Dec 29, 2025 | 3.37 | 3.39 | 3.30 | 3.36 | 3.27 | -0.45% | 341,268 |
| Dec 26, 2025 | 3.28 | 3.41 | 3.28 | 3.37 | 3.28 | 1.81% | 238,603 |
| Dec 24, 2025 | 3.31 | 3.35 | 3.29 | 3.31 | 3.22 | -0.60% | 280,428 |
| Dec 23, 2025 | 3.25 | 3.33 | 3.23 | 3.33 | 3.24 | 3.10% | 293,932 |
| Dec 22, 2025 | 3.24 | 3.27 | 3.21 | 3.23 | 3.14 | -0.62% | 237,766 |
| Dec 19, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.16 | 0.93% | 343,076 |
| Dec 18, 2025 | 3.20 | 3.23 | 3.19 | 3.22 | 3.13 | 0.94% | 827,185 |
| Dec 17, 2025 | 3.23 | 3.24 | 3.19 | 3.19 | 3.11 | -0.93% | 801,696 |
| Dec 16, 2025 | 3.21 | 3.23 | 3.21 | 3.22 | 3.13 | -0.31% | 79,033 |
| Dec 15, 2025 | 3.24 | 3.25 | 3.21 | 3.23 | 3.14 | -0.62% | 35,431 |
| Dec 12, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.14 | -0.61% | 66,654 |
| Dec 11, 2025 | 3.27 | 3.28 | 3.25 | 3.27 | 3.16 | - | 49,890 |
| Dec 10, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.16 | -0.52% | 240,051 |
| Dec 9, 2025 | 3.31 | 3.31 | 3.28 | 3.29 | 3.18 | -0.39% | 26,076 |
| Dec 8, 2025 | 3.28 | 3.31 | 3.28 | 3.30 | 3.19 | 0.30% | 66,536 |
| Dec 5, 2025 | 3.34 | 3.34 | 3.26 | 3.29 | 3.18 | -1.20% | 483,161 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.29 | 3.33 | 3.22 | -0.60% | 149,477 |
| Dec 3, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.24 | 0.45% | 25,258 |