Putnam Master Intermediate Income Trust (PIM)

PIM
🏛️ 미국 →
3.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.93 4.00 3.93 3.95 0.3M
2021-12-30 3.98 4.00 3.92 3.92 0.1M
2021-12-29 3.93 4.00 3.91 3.99 0.2M
2021-12-28 3.90 3.99 3.90 3.92 0.2M
2021-12-27 3.89 3.96 3.88 3.91 0.2M
2021-12-23 3.88 3.90 3.88 3.89 0.2M
2021-12-22 3.86 3.88 3.86 3.87 0.1M
2021-12-21 3.86 3.90 3.86 3.88 0.1M
2021-12-20 3.84 3.89 3.84 3.87 0.2M
2021-12-17 3.87 3.88 3.84 3.87 0.1M
2021-12-16 3.88 3.89 3.87 3.88 0.3M
2021-12-15 3.88 3.89 3.88 3.89 0.1M
2021-12-14 3.90 3.92 3.87 3.88 0.1M
2021-12-13 3.91 3.91 3.90 3.91 0.1M
2021-12-10 3.93 3.93 3.91 3.91 0.1M
2021-12-09 3.93 3.93 3.90 3.92 0.1M
2021-12-08 3.93 3.94 3.92 3.94 0.1M
2021-12-07 3.90 3.93 3.90 3.92 0.2M
2021-12-06 3.90 3.90 3.88 3.89 0.1M
2021-12-03 3.90 3.91 3.88 3.88 0.3M
2021-12-02 3.89 3.91 3.89 3.89 0.1M
2021-12-01 3.92 3.92 3.89 3.90 0.1M
2021-11-30 3.89 3.90 3.89 3.89 0.1M
2021-11-29 3.89 3.93 3.89 3.91 0.1M
2021-11-26 3.90 3.91 3.89 3.89 0.1M
2021-11-24 3.92 3.94 3.91 3.93 0.1M
2021-11-23 3.92 3.93 3.92 3.92 0.1M
2021-11-22 3.93 3.94 3.92 3.93 0.2M
2021-11-19 3.96 3.98 3.96 3.96 0.1M
2021-11-18 3.97 3.99 3.95 3.97 0.1M
2021-11-17 3.98 3.98 3.97 3.97 0.1M
2021-11-16 3.98 3.99 3.96 3.97 0.1M
2021-11-15 4.00 4.00 3.97 3.97 0.0M
2021-11-12 3.99 3.99 3.97 3.99 0.1M
2021-11-11 3.97 3.99 3.96 3.98 0.3M
2021-11-10 4.00 4.00 3.96 3.97 0.1M
2021-11-09 3.98 4.00 3.96 4.00 0.1M
2021-11-08 4.00 4.01 3.98 3.99 0.2M
2021-11-05 3.96 3.99 3.96 3.99 0.1M
2021-11-04 3.95 3.99 3.94 3.96 0.1M
2021-11-03 3.94 3.96 3.93 3.95 0.1M
2021-11-02 3.95 3.96 3.93 3.94 0.2M
2021-11-01 3.96 3.99 3.94 3.96 0.2M
2021-10-29 3.99 3.99 3.91 3.97 0.2M
2021-10-28 4.02 4.03 3.99 3.99 0.1M
2021-10-27 4.03 4.04 4.01 4.02 0.1M
2021-10-26 4.03 4.04 4.02 4.03 0.1M
2021-10-25 4.06 4.07 4.02 4.03 0.0M
2021-10-22 4.03 4.06 4.02 4.03 0.1M
2021-10-21 4.06 4.06 4.02 4.03 0.1M
2021-10-20 4.08 4.09 4.06 4.08 0.1M
2021-10-19 4.07 4.09 4.05 4.07 0.1M
2021-10-18 4.06 4.07 4.05 4.06 0.1M
2021-10-15 4.09 4.09 4.06 4.07 0.1M
2021-10-14 4.09 4.09 4.07 4.08 0.1M
2021-10-13 4.09 4.10 4.07 4.08 0.0M
2021-10-12 4.12 4.12 4.08 4.08 0.1M
2021-10-11 4.06 4.13 4.06 4.10 0.0M
2021-10-08 4.08 4.08 4.06 4.06 0.0M
2021-10-07 4.09 4.09 4.06 4.07 0.0M
2021-10-06 4.08 4.09 4.07 4.08 0.1M
2021-10-05 4.07 4.09 4.05 4.08 0.0M
2021-10-04 4.08 4.09 4.05 4.07 0.0M
2021-10-01 4.09 4.09 4.07 4.08 0.1M
2021-09-30 4.02 4.08 4.02 4.07 0.1M
2021-09-29 4.04 4.06 3.99 4.02 0.2M
2021-09-28 4.08 4.08 4.00 4.02 0.2M
2021-09-27 4.07 4.09 4.05 4.08 0.2M
2021-09-24 4.05 4.08 4.04 4.08 0.2M
2021-09-23 4.05 4.05 4.02 4.03 0.1M
2021-09-22 4.05 4.06 4.04 4.06 0.1M
2021-09-21 4.05 4.06 4.04 4.05 0.1M
2021-09-20 4.03 4.04 4.01 4.03 0.2M
2021-09-17 4.05 4.05 4.01 4.03 0.1M
2021-09-16 4.07 4.08 4.02 4.04 0.1M
2021-09-15 4.07 4.07 4.05 4.07 0.1M
2021-09-14 4.07 4.07 4.04 4.05 0.1M
2021-09-13 4.07 4.07 4.05 4.05 0.0M
2021-09-10 4.08 4.08 4.05 4.05 0.1M
2021-09-09 4.07 4.08 4.07 4.08 0.0M
2021-09-08 4.07 4.08 4.04 4.08 0.1M
2021-09-07 4.05 4.07 4.05 4.06 0.1M
2021-09-03 4.06 4.07 4.05 4.05 0.1M
2021-09-02 4.07 4.09 4.06 4.06 0.1M
2021-09-01 4.09 4.09 4.06 4.06 0.1M
2021-08-31 4.09 4.09 4.06 4.07 0.1M
2021-08-30 4.08 4.09 4.06 4.07 0.1M
2021-08-27 4.07 4.09 4.07 4.08 0.1M
2021-08-26 4.10 4.10 4.05 4.07 0.1M
2021-08-25 4.11 4.11 4.09 4.10 0.1M
2021-08-24 4.11 4.13 4.10 4.11 0.1M
2021-08-23 4.15 4.15 4.10 4.10 0.1M
2021-08-20 4.17 4.18 4.14 4.17 0.1M
2021-08-19 4.14 4.17 4.14 4.16 0.1M
2021-08-18 4.12 4.17 4.12 4.16 0.2M
2021-08-17 4.11 4.13 4.11 4.11 0.1M
2021-08-16 4.12 4.13 4.11 4.12 0.2M
2021-08-13 4.14 4.14 4.11 4.14 0.2M
2021-08-12 4.15 4.15 4.14 4.14 0.1M
2021-08-11 4.15 4.17 4.13 4.15 0.1M
2021-08-10 4.14 4.17 4.14 4.15 0.1M
2021-08-09 4.17 4.17 4.15 4.16 0.1M
2021-08-06 4.15 4.17 4.14 4.17 0.1M
2021-08-05 4.14 4.16 4.13 4.14 0.1M
2021-08-04 4.14 4.15 4.14 4.15 0.1M
2021-08-03 4.17 4.18 4.13 4.14 0.1M
2021-08-02 4.19 4.19 4.16 4.17 0.1M
2021-07-30 4.17 4.20 4.16 4.16 0.1M
2021-07-29 4.18 4.19 4.16 4.16 0.1M
2021-07-28 4.16 4.18 4.15 4.17 0.1M
2021-07-27 4.18 4.19 4.16 4.16 0.1M
2021-07-26 4.18 4.20 4.17 4.17 0.0M
2021-07-23 4.18 4.20 4.16 4.17 0.0M
2021-07-22 4.15 4.17 4.14 4.17 0.1M
2021-07-21 4.17 4.19 4.15 4.17 0.1M
2021-07-20 4.18 4.19 4.15 4.17 0.2M
2021-07-19 4.18 4.20 4.16 4.17 0.1M
2021-07-16 4.23 4.24 4.20 4.20 0.1M
2021-07-15 4.23 4.24 4.22 4.24 0.1M
2021-07-14 4.24 4.25 4.23 4.24 0.1M
2021-07-13 4.23 4.24 4.21 4.24 0.1M
2021-07-12 4.23 4.24 4.21 4.21 0.1M
2021-07-09 4.21 4.22 4.19 4.22 0.1M
2021-07-08 4.18 4.22 4.18 4.21 0.1M
2021-07-07 4.20 4.22 4.18 4.21 0.3M
2021-07-06 4.20 4.21 4.18 4.19 0.1M
2021-07-02 4.21 4.23 4.20 4.20 0.1M
2021-07-01 4.22 4.23 4.19 4.20 0.1M
2021-06-30 4.24 4.25 4.19 4.19 0.2M
2021-06-29 4.19 4.24 4.18 4.24 0.2M
2021-06-28 4.18 4.19 4.17 4.19 0.1M
2021-06-25 4.19 4.21 4.18 4.18 0.1M
2021-06-24 4.20 4.21 4.19 4.19 0.1M
2021-06-23 4.20 4.21 4.17 4.19 0.2M
2021-06-22 4.23 4.25 4.21 4.23 0.6M
2021-06-21 4.24 4.24 4.22 4.22 0.2M
2021-06-18 4.23 4.26 4.23 4.24 0.1M
2021-06-17 4.27 4.28 4.22 4.25 0.3M
2021-06-16 4.28 4.30 4.26 4.26 0.1M
2021-06-15 4.30 4.33 4.29 4.30 0.3M
2021-06-14 4.26 4.32 4.26 4.29 0.1M
2021-06-11 4.30 4.30 4.26 4.26 0.1M
2021-06-10 4.28 4.30 4.27 4.29 0.1M
2021-06-09 4.29 4.31 4.26 4.26 0.1M
2021-06-08 4.25 4.30 4.25 4.27 0.1M
2021-06-07 4.26 4.28 4.25 4.26 0.1M
2021-06-04 4.23 4.26 4.22 4.26 0.1M
2021-06-03 4.22 4.22 4.21 4.22 0.1M
2021-06-02 4.21 4.22 4.21 4.21 0.1M
2021-06-01 4.24 4.24 4.21 4.21 0.1M
2021-05-28 4.22 4.24 4.21 4.24 0.1M
2021-05-27 4.22 4.24 4.20 4.21 0.1M
2021-05-26 4.22 4.23 4.21 4.21 0.1M
2021-05-25 4.26 4.28 4.22 4.23 0.1M
2021-05-24 4.24 4.27 4.23 4.26 0.1M
2021-05-21 4.22 4.25 4.21 4.22 0.1M
2021-05-20 4.21 4.27 4.21 4.23 0.1M
2021-05-19 4.20 4.25 4.20 4.21 0.1M
2021-05-18 4.23 4.25 4.21 4.22 0.1M
2021-05-17 4.23 4.25 4.23 4.24 0.1M
2021-05-14 4.22 4.26 4.22 4.24 0.1M
2021-05-13 4.21 4.23 4.20 4.22 0.0M
2021-05-12 4.25 4.26 4.20 4.21 0.1M
2021-05-11 4.23 4.27 4.23 4.24 0.1M
2021-05-10 4.27 4.28 4.23 4.23 0.1M
2021-05-07 4.26 4.29 4.26 4.27 0.1M
2021-05-06 4.29 4.29 4.26 4.26 0.0M
2021-05-05 4.28 4.30 4.27 4.28 0.1M
2021-05-04 4.27 4.28 4.23 4.27 0.2M
2021-05-03 4.27 4.29 4.25 4.27 0.2M
2021-04-30 4.21 4.26 4.21 4.25 0.2M
2021-04-29 4.21 4.23 4.21 4.22 0.1M
2021-04-28 4.21 4.23 4.20 4.22 0.1M
2021-04-27 4.21 4.21 4.20 4.20 0.1M
2021-04-26 4.21 4.21 4.20 4.21 0.1M
2021-04-23 4.17 4.22 4.17 4.21 0.1M
2021-04-22 4.20 4.20 4.17 4.17 0.1M
2021-04-21 4.21 4.24 4.20 4.22 0.2M
2021-04-20 4.21 4.22 4.19 4.20 0.1M
2021-04-19 4.22 4.23 4.19 4.19 0.2M
2021-04-16 4.24 4.24 4.20 4.20 0.2M
2021-04-15 4.23 4.24 4.22 4.23 0.1M
2021-04-14 4.23 4.23 4.22 4.23 0.1M
2021-04-13 4.22 4.23 4.21 4.22 0.2M
2021-04-12 4.21 4.23 4.21 4.22 0.1M
2021-04-09 4.23 4.23 4.20 4.22 0.3M
2021-04-08 4.25 4.25 4.21 4.22 0.1M
2021-04-07 4.25 4.26 4.23 4.23 0.1M
2021-04-06 4.28 4.28 4.24 4.25 0.1M
2021-04-05 4.30 4.30 4.28 4.28 0.2M
2021-04-01 4.31 4.31 4.27 4.28 0.1M
2021-03-31 4.26 4.32 4.23 4.32 0.2M
2021-03-30 4.26 4.27 4.24 4.26 0.1M
2021-03-29 4.25 4.27 4.24 4.26 0.5M
2021-03-26 4.19 4.24 4.19 4.24 0.1M
2021-03-25 4.18 4.19 4.17 4.19 0.1M
2021-03-24 4.16 4.19 4.16 4.17 0.1M
2021-03-23 4.15 4.17 4.14 4.16 0.1M
2021-03-22 4.17 4.19 4.17 4.17 0.2M
2021-03-19 4.16 4.19 4.15 4.17 0.2M
2021-03-18 4.19 4.19 4.16 4.16 0.1M
2021-03-17 4.22 4.22 4.19 4.19 0.3M
2021-03-16 4.26 4.26 4.21 4.22 0.1M
2021-03-15 4.28 4.30 4.22 4.24 0.1M
2021-03-12 4.29 4.31 4.27 4.28 0.1M
2021-03-11 4.29 4.31 4.29 4.30 0.2M
2021-03-10 4.28 4.28 4.25 4.27 0.0M
2021-03-09 4.30 4.30 4.26 4.27 0.1M
2021-03-08 4.26 4.47 4.25 4.47 0.1M
2021-03-05 4.23 4.25 4.22 4.24 0.1M
2021-03-04 4.25 4.26 4.23 4.23 0.1M
2021-03-03 4.28 4.28 4.25 4.26 0.1M
2021-03-02 4.23 4.29 4.21 4.29 0.1M
2021-03-01 4.20 4.25 4.18 4.25 0.1M
2021-02-26 4.17 4.20 4.17 4.19 0.1M
2021-02-25 4.19 4.21 4.15 4.16 0.2M
2021-02-24 4.18 4.20 4.17 4.20 0.2M
2021-02-23 4.19 4.20 4.17 4.17 0.1M
2021-02-22 4.23 4.25 4.21 4.22 0.1M
2021-02-19 4.24 4.26 4.23 4.24 0.1M
2021-02-18 4.26 4.27 4.24 4.25 0.1M
2021-02-17 4.28 4.28 4.26 4.26 0.1M
2021-02-16 4.26 4.28 4.24 4.28 0.2M
2021-02-12 4.27 4.28 4.25 4.27 0.1M
2021-02-11 4.27 4.29 4.26 4.28 0.1M
2021-02-10 4.25 4.27 4.22 4.27 0.1M
2021-02-09 4.20 4.27 4.20 4.24 0.3M
2021-02-08 4.22 4.22 4.20 4.20 0.1M
2021-02-05 4.22 4.23 4.21 4.22 0.2M
2021-02-04 4.21 4.23 4.15 4.22 0.3M
2021-02-03 4.16 4.21 4.16 4.21 0.2M
2021-02-02 4.16 4.18 4.15 4.17 0.1M
2021-02-01 4.18 4.18 4.15 4.16 0.1M
2021-01-29 4.17 4.18 4.15 4.17 0.1M
2021-01-28 4.14 4.19 4.14 4.18 0.1M
2021-01-27 4.18 4.18 4.15 4.17 0.1M
2021-01-26 4.18 4.19 4.16 4.17 0.1M
2021-01-25 4.18 4.20 4.18 4.20 0.1M
2021-01-22 4.20 4.21 4.18 4.21 0.2M
2021-01-21 4.17 4.19 4.17 4.18 0.1M
2021-01-20 4.17 4.21 4.17 4.19 0.2M
2021-01-19 4.16 4.20 4.16 4.18 0.2M
2021-01-15 4.19 4.19 4.16 4.17 0.1M
2021-01-14 4.18 4.19 4.16 4.18 0.1M
2021-01-13 4.17 4.18 4.16 4.18 0.1M
2021-01-12 4.16 4.19 4.16 4.17 0.1M
2021-01-11 4.17 4.20 4.12 4.17 0.3M
2021-01-08 4.23 4.23 4.19 4.20 0.1M
2021-01-07 4.17 4.24 4.17 4.20 0.2M
2021-01-06 4.17 4.19 4.15 4.16 0.1M
2021-01-05 4.17 4.20 4.16 4.19 0.1M
2021-01-04 4.22 4.23 4.15 4.17 0.1M