5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-3.63%
6 MONTH PERFORMANCE
-5.34%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-3.33%
Putnam Master Intermediate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.19 | 79.87 K | $154.43 M |
| 05/05/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.19 | 64.80 K | $154.19 M |
| 05/04/2026 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.21 | 36.31 K | $154.67 M |
| 05/01/2026 | $3.23 | $3.23 (0%) | $3.24 | $3.19 | 49.50 K | $155.64 M |
| 04/30/2026 | $3.24 | $3.24 (0%) | $3.25 | $3.23 | 37.40 K | $156.12 M |
| 04/29/2026 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.20 | 41.14 K | $154.67 M |
| 04/28/2026 | $3.20 | $3.20 (0%) | $3.21 | $3.19 | 184.12 K | $154.19 M |
| 04/27/2026 | $3.24 | $3.22 (-0.62%) | $3.24 | $3.21 | 92.74 K | $155.15 M |
| 04/24/2026 | $3.22 | $3.22 (0%) | $3.23 | $3.18 | 52.81 K | $155.15 M |
| 04/23/2026 | $3.24 | $3.21 (-0.93%) | $3.25 | $3.20 | 92.30 K | $154.67 M |
| 04/22/2026 | $3.28 | $3.27 (-0.3%) | $3.30 | $3.26 | 44.52 K | $157.56 M |
| 04/21/2026 | $3.28 | $3.26 (-0.61%) | $3.28 | $3.26 | 73.94 K | $157.08 M |
| 04/20/2026 | $3.26 | $3.28 (0.61%) | $3.30 | $3.26 | 75.20 K | $158.04 M |
| 04/17/2026 | $3.28 | $3.28 (0%) | $3.32 | $3.27 | 44.42 K | $158.04 M |
| 04/16/2026 | $3.30 | $3.28 (-0.61%) | $3.30 | $3.27 | 22.70 K | $158.04 M |
| 04/15/2026 | $3.27 | $3.28 (0.31%) | $3.28 | $3.26 | 22.51 K | $158.04 M |
| 04/14/2026 | $3.28 | $3.30 (0.61%) | $3.30 | $3.26 | 41.50 K | $159.01 M |
| 04/13/2026 | $3.26 | $3.27 (0.31%) | $3.32 | $3.26 | 301.40 K | $157.56 M |
| 04/10/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.27 | 19.40 K | $158.04 M |
| 04/09/2026 | $3.26 | $3.26 (0%) | $3.26 | $3.25 | 20.52 K | $157.08 M |
| 04/08/2026 | $3.29 | $3.28 (-0.3%) | $3.29 | $3.25 | 70.60 K | $158.04 M |
| 04/07/2026 | $3.27 | $3.24 (-0.92%) | $3.30 | $3.24 | 141.00 K | $156.12 M |
| 04/06/2026 | $3.30 | $3.28 (-0.61%) | $3.31 | $3.27 | 55.01 K | $158.04 M |
| 04/02/2026 | $3.28 | $3.31 (0.91%) | $3.33 | $3.27 | 83.24 K | $159.49 M |
| 04/01/2026 | $3.25 | $3.28 (0.92%) | $3.32 | $3.25 | 106.84 K | $158.04 M |
| 03/31/2026 | $3.25 | $3.27 (0.62%) | $3.32 | $3.25 | 460.95 K | $157.56 M |
| 03/30/2026 | $3.14 | $3.25 (3.5%) | $3.26 | $3.14 | 474.40 K | $156.60 M |
| 03/27/2026 | $3.16 | $3.14 (-0.63%) | $3.16 | $3.14 | 103.20 K | $151.30 M |
| 03/26/2026 | $3.18 | $3.17 (-0.31%) | $3.19 | $3.15 | 50.70 K | $152.74 M |
| 03/25/2026 | $3.16 | $3.18 (0.63%) | $3.18 | $3.14 | 76.40 K | $153.23 M |
| 03/24/2026 | $3.17 | $3.16 (-0.32%) | $3.17 | $3.14 | 41.91 K | $152.26 M |
| 03/23/2026 | $3.16 | $3.19 (0.95%) | $3.19 | $3.16 | 44.40 K | $153.71 M |
| 03/20/2026 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.14 | 23.10 K | $152.74 M |
| 03/19/2026 | $3.21 | $3.19 (-0.62%) | $3.21 | $3.19 | 38.64 K | $153.71 M |
| 03/18/2026 | $3.22 | $3.21 (-0.31%) | $3.23 | $3.21 | 9.91 K | $154.67 M |
| 03/17/2026 | $3.22 | $3.23 (0.31%) | $3.24 | $3.20 | 48.60 K | $155.64 M |
| 03/16/2026 | $3.18 | $3.20 (0.63%) | $3.21 | $3.18 | 20.94 K | $154.19 M |
| 03/13/2026 | $3.19 | $3.19 (0%) | $3.19 | $3.18 | 100.04 K | $153.71 M |
| 03/12/2026 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.15 | 319.25 K | $153.23 M |
| 03/11/2026 | $3.19 | $3.21 (0.63%) | $3.22 | $3.19 | 83.40 K | $154.67 M |
| 03/10/2026 | $3.20 | $3.21 (0.31%) | $3.22 | $3.19 | 373.30 K | $154.67 M |
| 03/09/2026 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.18 | 415.20 K | $154.19 M |
| 03/06/2026 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.22 | 31.05 K | $155.15 M |
| 03/05/2026 | $3.26 | $3.25 (-0.31%) | $3.26 | $3.25 | 20.23 K | $156.60 M |
| 03/04/2026 | $3.28 | $3.28 (0%) | $3.28 | $3.26 | 85.40 K | $158.04 M |
| 03/03/2026 | $3.27 | $3.27 (0%) | $3.29 | $3.26 | 38.13 K | $157.56 M |
| 03/02/2026 | $3.32 | $3.29 (-0.9%) | $3.33 | $3.28 | 79.00 K | $158.53 M |
| 02/27/2026 | $3.35 | $3.32 (-0.9%) | $3.35 | $3.31 | 75.50 K | $159.97 M |
| 02/26/2026 | $3.30 | $3.31 (0.3%) | $3.33 | $3.30 | 26.33 K | $159.49 M |
| 02/25/2026 | $3.30 | $3.30 (0%) | $3.31 | $3.29 | 42.70 K | $159.01 M |
| 02/24/2026 | $3.29 | $3.30 (0.3%) | $3.30 | $3.29 | 20.71 K | $159.01 M |
| 02/23/2026 | $3.27 | $3.29 (0.61%) | $3.30 | $3.27 | 85.14 K | $158.53 M |
| 02/20/2026 | $3.30 | $3.31 (0.3%) | $3.32 | $3.29 | 14.50 K | $159.49 M |
| 02/19/2026 | $3.32 | $3.31 (-0.3%) | $3.33 | $3.28 | 67.05 K | $159.49 M |
| 02/18/2026 | $3.31 | $3.30 (-0.3%) | $3.35 | $3.30 | 60.60 K | $159.01 M |
| 02/17/2026 | $3.32 | $3.34 (0.6%) | $3.36 | $3.32 | 38.61 K | $160.94 M |
| 02/13/2026 | $3.33 | $3.33 (0%) | $3.33 | $3.31 | 32.11 K | $160.45 M |
| 02/12/2026 | $3.30 | $3.31 (0.3%) | $3.32 | $3.30 | 82.53 K | $159.49 M |
| 02/11/2026 | $3.29 | $3.31 (0.61%) | $3.32 | $3.29 | 152.23 K | $159.49 M |
| 02/10/2026 | $3.29 | $3.30 (0.3%) | $3.31 | $3.29 | 80.04 K | $159.01 M |
| 02/09/2026 | $3.31 | $3.29 (-0.6%) | $3.32 | $3.29 | 139.22 K | $158.53 M |
| 02/06/2026 | $3.29 | $3.31 (0.61%) | $3.32 | $3.29 | 88.20 K | $159.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
