5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+1.59%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-3.92%
Putnam Master Intermediate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.18 | $3.17 (-0.31%) | $3.19 | $3.16 | 33.02 K | $152.74 M |
| 06/18/2026 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.17 | 17.24 K | $152.74 M |
| 06/17/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.17 | 45.20 K | $156.52 M |
| 06/16/2026 | $3.21 | $3.20 (-0.31%) | $3.23 | $3.18 | 30.90 K | $157.50 M |
| 06/15/2026 | $3.18 | $3.22 (1.26%) | $3.22 | $3.18 | 61.00 K | $158.48 M |
| 06/12/2026 | $3.15 | $3.18 (0.95%) | $3.19 | $3.15 | 108.70 K | $156.52 M |
| 06/11/2026 | $3.16 | $3.17 (0.32%) | $3.17 | $3.14 | 105.00 K | $156.02 M |
| 06/10/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.17 | 29.00 K | $156.52 M |
| 06/09/2026 | $3.20 | $3.19 (-0.31%) | $3.24 | $3.19 | 172.34 K | $157.01 M |
| 06/08/2026 | $3.21 | $3.21 (0%) | $3.26 | $3.18 | 144.43 K | $157.99 M |
| 06/05/2026 | $3.18 | $3.21 (0.94%) | $3.26 | $3.07 | 256.85 K | $157.99 M |
| 06/04/2026 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.17 | 23.73 K | $156.52 M |
| 06/03/2026 | $3.19 | $3.18 (-0.31%) | $3.20 | $3.18 | 41.20 K | $156.52 M |
| 06/02/2026 | $3.17 | $3.20 (0.95%) | $3.20 | $3.17 | 16.70 K | $157.50 M |
| 06/01/2026 | $3.17 | $3.19 (0.63%) | $3.19 | $3.16 | 39.30 K | $153.71 M |
| 05/29/2026 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.16 | 75.40 K | $153.23 M |
| 05/28/2026 | $3.15 | $3.17 (0.63%) | $3.18 | $3.15 | 64.04 K | $152.74 M |
| 05/27/2026 | $3.15 | $3.15 (0%) | $3.16 | $3.13 | 41.35 K | $151.78 M |
| 05/26/2026 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.13 | 42.00 K | $151.78 M |
| 05/22/2026 | $3.13 | $3.14 (0.32%) | $3.15 | $3.12 | 54.00 K | $151.30 M |
| 05/21/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.12 | 56.91 K | $151.30 M |
| 05/20/2026 | $3.15 | $3.15 (0%) | $3.15 | $3.12 | 77.44 K | $151.78 M |
| 05/19/2026 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.11 | 34.80 K | $150.82 M |
| 05/18/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.08 | 230.10 K | $151.30 M |
| 05/15/2026 | $3.21 | $3.17 (-1.25%) | $3.21 | $3.09 | 417.90 K | $152.74 M |
| 05/14/2026 | $3.22 | $3.20 (-0.62%) | $3.23 | $3.20 | 10.64 K | $154.19 M |
| 05/13/2026 | $3.20 | $3.20 (0%) | $3.21 | $3.20 | 16.20 K | $154.19 M |
| 05/12/2026 | $3.22 | $3.20 (-0.62%) | $3.23 | $3.20 | 35.70 K | $154.19 M |
| 05/11/2026 | $3.29 | $3.24 (-1.52%) | $3.29 | $3.24 | 35.10 K | $156.12 M |
| 05/08/2026 | $3.22 | $3.29 (2.17%) | $3.30 | $3.18 | 154.33 K | $158.53 M |
| 05/07/2026 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.20 | 63.00 K | $154.67 M |
| 05/06/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.19 | 86.43 K | $154.19 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 |
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.
