5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-4.49%
Putnam Master Intermediate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.06 | $3.07 (0.33%) | $3.07 | $3.06 | 63.55 K | |
| 11/04/2026 | $3.05 | $3.05 (0%) | $3.07 | $3.04 | 153.02 K | $146.96 M |
| 11/03/2026 | $3.05 | $3.05 (0%) | $3.09 | $3.03 | 123.40 K | $146.96 M |
| 11/02/2026 | $3.05 | $3.05 (0%) | $3.08 | $3.02 | 69.50 K | $146.96 M |
| 10/30/2026 | $3.06 | $3.05 (-0.33%) | $3.07 | $3.02 | 170.21 K | $146.96 M |
| 10/29/2026 | $2.98 | $3.02 (1.34%) | $3.03 | $2.98 | 33.61 K | $145.52 M |
| 10/28/2026 | $2.99 | $2.99 (0%) | $3.00 | $2.98 | 52.70 K | $144.07 M |
| 10/27/2026 | $2.98 | $2.99 (0.34%) | $3.00 | $2.98 | 37.85 K | $144.07 M |
| 10/26/2026 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.99 | 119.20 K | $144.07 M |
| 10/23/2026 | $2.99 | $2.98 (-0.33%) | $3.02 | $2.96 | 14.80 K | $143.59 M |
| 10/22/2026 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.98 | 8.90 K | $144.55 M |
| 10/21/2026 | $3.02 | $3.01 (-0.33%) | $3.02 | $2.98 | 150.12 K | $145.03 M |
| 10/20/2026 | $3.02 | $3.00 (-0.66%) | $3.04 | $2.98 | 63.72 K | $144.55 M |
| 10/19/2026 | $3.04 | $3.03 (-0.33%) | $3.04 | $3.01 | 46.10 K | $146.00 M |
| 10/16/2026 | $3.04 | $3.02 (-0.66%) | $3.16 | $2.96 | 360.13 K | $145.52 M |
| 10/15/2026 | $2.97 | $3.05 (2.69%) | $3.08 | $2.96 | 104.04 K | $146.96 M |
| 10/14/2026 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.95 | 305.30 K | $142.63 M |
| 10/13/2026 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.96 | 50.00 K | $144.55 M |
| 10/12/2026 | $3.00 | $3.00 (0%) | $3.04 | $2.99 | 71.50 K | $144.55 M |
| 10/09/2026 | $3.02 | $3.00 (-0.66%) | $3.02 | $2.99 | 52.60 K | $144.55 M |
| 10/08/2026 | $2.97 | $2.99 (0.67%) | $2.99 | $2.96 | 19.00 K | $144.07 M |
| 10/07/2026 | $3.00 | $2.99 (-0.33%) | $3.02 | $2.97 | 35.11 K | $144.07 M |
| 10/06/2026 | $2.98 | $3.00 (0.67%) | $3.01 | $2.98 | 25.30 K | $144.55 M |
| 10/05/2026 | $2.98 | $2.97 (-0.34%) | $2.99 | $2.97 | 347.01 K | $143.11 M |
| 10/02/2026 | $3.01 | $2.99 (-0.66%) | $3.03 | $2.95 | 183.43 K | $144.07 M |
| 10/01/2026 | $3.01 | $3.00 (-0.33%) | $3.02 | $2.98 | 66.13 K | $144.55 M |
| 09/30/2026 | $3.04 | $3.02 (-0.66%) | $3.04 | $3.01 | 133.70 K | $145.52 M |
| 09/29/2026 | $3.00 | $3.01 (0.33%) | $3.02 | $3.00 | 36.13 K | $145.03 M |
| 09/28/2026 | $3.02 | $3.01 (-0.33%) | $3.02 | $3.00 | 118.70 K | $145.03 M |
| 09/25/2026 | $3.02 | $3.02 (0%) | $3.02 | $3.01 | 28.80 K | $145.52 M |
| 09/24/2026 | $3.01 | $3.01 (0%) | $3.01 | $2.98 | 94.20 K | $145.03 M |
| 09/23/2026 | $3.02 | $3.01 (-0.33%) | $3.04 | $2.99 | 60.40 K | $145.03 M |
| 09/22/2026 | $3.02 | $3.06 (1.32%) | $3.06 | $3.02 | 82.10 K | $147.44 M |
| 09/21/2026 | $3.04 | $3.00 (-1.32%) | $3.09 | $3.00 | 117.34 K | $144.55 M |
| 09/18/2026 | $3.07 | $3.01 (-1.95%) | $3.07 | $3.01 | 47.75 K | $145.03 M |
| 09/17/2026 | $3.04 | $3.07 (0.99%) | $3.08 | $3.04 | 104.70 K | $147.93 M |
| 09/16/2026 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.04 | 30.32 K | $146.96 M |
| 09/15/2026 | $3.05 | $3.05 (0%) | $3.08 | $2.98 | 151.43 K | $146.96 M |
| 09/14/2026 | $3.09 | $3.07 (-0.65%) | $3.09 | $3.02 | 34.05 K | $147.93 M |
| 09/11/2026 | $3.10 | $3.08 (-0.65%) | $3.12 | $3.07 | 16.14 K | $148.41 M |
| 09/10/2026 | $3.16 | $3.10 (-1.9%) | $3.16 | $3.04 | 283.50 K | $149.37 M |
| 09/09/2026 | $3.16 | $3.17 (0.32%) | $3.17 | $3.15 | 36.40 K | $152.74 M |
| 09/08/2026 | $3.16 | $3.18 (0.63%) | $3.18 | $3.15 | 40.94 K | $153.23 M |
| 09/04/2026 | $3.14 | $3.15 (0.32%) | $3.15 | $3.14 | 32.70 K | $151.78 M |
| 09/03/2026 | $3.14 | $3.16 (0.64%) | $3.16 | $3.14 | 26.04 K | $152.26 M |
| 09/02/2026 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.13 | 34.80 K | $151.78 M |
| 09/01/2026 | $3.12 | $3.17 (1.6%) | $3.17 | $3.12 | 47.60 K | $152.74 M |
| 08/31/2026 | $3.21 | $3.19 (-0.62%) | $3.21 | $3.14 | 67.73 K | $153.71 M |
| 08/28/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.16 | 50.02 K | $153.23 M |
| 08/27/2026 | $3.17 | $3.17 (0%) | $3.18 | $3.16 | 39.70 K | $152.74 M |
| 08/26/2026 | $3.16 | $3.16 (0%) | $3.17 | $3.16 | 12.80 K | $152.26 M |
| 08/25/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.15 | 43.24 K | $152.74 M |
| 08/24/2026 | $3.13 | $3.15 (0.64%) | $3.19 | $3.13 | 92.73 K | $151.78 M |
| 08/21/2026 | $3.17 | $3.16 (-0.32%) | $3.18 | $3.16 | 24.03 K | $152.26 M |
| 08/20/2026 | $3.19 | $3.16 (-0.94%) | $3.22 | $3.16 | 89.00 K | $152.26 M |
| 08/19/2026 | $3.17 | $3.19 (0.63%) | $3.20 | $3.16 | 33.20 K | $153.71 M |
| 08/18/2026 | $3.19 | $3.17 (-0.63%) | $3.19 | $3.16 | 22.93 K | $152.74 M |
| 08/17/2026 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.17 | 57.50 K | $153.23 M |
| 08/14/2026 | $3.17 | $3.17 (0%) | $3.18 | $3.17 | 47.13 K | $152.74 M |
| 08/13/2026 | $3.18 | $3.19 (0.31%) | $3.19 | $3.17 | 21.95 K | $153.71 M |
| 08/12/2026 | $3.15 | $3.19 (1.27%) | $3.19 | $3.15 | 45.50 K | $153.71 M |
| 08/11/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.15 | 19.04 K | $152.74 M |
| 08/10/2026 | $3.13 | $3.17 (1.28%) | $3.17 | $3.13 | 37.30 K | $152.74 M |
| 08/07/2026 | $3.14 | $3.14 (0%) | $3.15 | $3.12 | 31.01 K | $151.30 M |
| 08/06/2026 | $3.14 | $3.14 (0%) | $3.15 | $3.12 | 34.70 K | $151.30 M |
| 08/05/2026 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.13 | 42.70 K | $150.82 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.
