5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
+0.63%
YEAR-TO-DATE PERFORMANCE
-4.49%
1 YEAR PERFORMANCE
-7.54%
Putnam Master Intermediate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.06 | $3.04 (-0.49%) | $3.09 | $3.02 | 70.95 K | $146.62 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 |
| 08/04/2026 | $3.12 | $3.13 (0.32%) | $3.14 | $3.12 | 58.15 K | $150.82 M |
| 08/03/2026 | $3.12 | $3.12 (0%) | $3.17 | $3.10 | 79.33 K | $150.34 M |
| 07/31/2026 | $3.12 | $3.12 (0%) | $3.14 | $3.09 | 45.41 K | $150.34 M |
| 07/30/2026 | $3.11 | $3.09 (-0.64%) | $3.18 | $3.08 | 96.02 K | $148.89 M |
| 07/29/2026 | $3.11 | $3.13 (0.64%) | $3.17 | $3.10 | 41.51 K | $150.82 M |
| 07/28/2026 | $3.10 | $3.10 (0%) | $3.11 | $3.09 | 30.40 K | $149.37 M |
| 07/27/2026 | $3.12 | $3.11 (-0.32%) | $3.13 | $3.10 | 23.44 K | $149.85 M |
| 07/24/2026 | $3.17 | $3.10 (-2.21%) | $3.17 | $3.08 | 74.25 K | $149.37 M |
| 07/23/2026 | $3.17 | $3.15 (-0.63%) | $3.18 | $3.13 | 28.20 K | $151.78 M |
| 07/22/2026 | $3.18 | $3.16 (-0.63%) | $3.19 | $3.16 | 22.70 K | $152.26 M |
| 07/21/2026 | $3.14 | $3.20 (1.91%) | $3.22 | $3.14 | 107.50 K | $154.19 M |
| 07/20/2026 | $3.16 | $3.16 (0%) | $3.16 | $3.12 | 69.00 K | $152.26 M |
| 07/17/2026 | $3.15 | $3.15 (0%) | $3.17 | $3.15 | 37.60 K | $151.78 M |
| 07/16/2026 | $3.14 | $3.16 (0.64%) | $3.18 | $3.14 | 33.41 K | $152.26 M |
| 07/15/2026 | $3.17 | $3.16 (-0.32%) | $3.18 | $3.15 | 46.40 K | $152.26 M |
| 07/14/2026 | $3.15 | $3.17 (0.63%) | $3.18 | $3.13 | 121.80 K | $152.74 M |
| 07/13/2026 | $3.19 | $3.18 (-0.31%) | $3.19 | $3.17 | 28.61 K | $153.23 M |
| 07/10/2026 | $3.18 | $3.19 (0.31%) | $3.22 | $3.18 | 44.41 K | $153.71 M |
| 07/09/2026 | $3.17 | $3.20 (0.95%) | $3.20 | $3.17 | 25.90 K | $154.19 M |
| 07/08/2026 | $3.21 | $3.19 (-0.62%) | $3.21 | $3.17 | 17.40 K | $153.71 M |
| 07/07/2026 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.19 | 33.80 K | $154.67 M |
| 07/06/2026 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.20 | 34.93 K | $154.67 M |
| 07/02/2026 | $3.20 | $3.22 (0.63%) | $3.22 | $3.20 | 30.90 K | $155.15 M |
| 07/01/2026 | $3.20 | $3.21 (0.31%) | $3.23 | $3.20 | 9.80 K | $154.67 M |
| 06/30/2026 | $3.21 | $3.23 (0.62%) | $3.23 | $3.19 | 61.40 K | $155.64 M |
| 06/29/2026 | $3.16 | $3.18 (0.63%) | $3.19 | $3.15 | 26.90 K | $153.23 M |
| 06/26/2026 | $3.16 | $3.16 (0%) | $3.17 | $3.15 | 46.63 K | $152.26 M |
| 06/25/2026 | $3.19 | $3.16 (-0.94%) | $3.19 | $3.16 | 13.90 K | $152.26 M |
| 06/24/2026 | $3.19 | $3.17 (-0.63%) | $3.19 | $3.14 | 65.20 K | $152.74 M |
| 06/23/2026 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.13 | 85.52 K | $151.78 M |
| 06/22/2026 | $3.18 | $3.17 (-0.31%) | $3.19 | $3.16 | 33.02 K | $152.74 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.
