Franklin Master Intermediate Income Trust Shares of Beneficial Interest (PIM)
3.1550
-0.0350 (-1.10%)
NYSE· Last Trade: Sep 1st, 1:10 PM EDT
Historical Prices For Franklin Master Intermediate Income Trust Shares of Beneficial Interest (PIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 3.21 | 3.21 | 3.14 | 3.19 | 67,730 | 3.19 |
| 8/28/2026 | 3.18 | 3.18 | 3.16 | 3.18 | 50,024 | 3.18 |
| 8/27/2026 | 3.17 | 3.18 | 3.16 | 3.17 | 39,656 | 3.17 |
| 8/26/2026 | 3.16 | 3.17 | 3.16 | 3.16 | 12,805 | 3.16 |
| 8/25/2026 | 3.17 | 3.17 | 3.15 | 3.17 | 43,236 | 3.17 |
| 8/24/2026 | 3.13 | 3.19 | 3.13 | 3.15 | 92,731 | 3.15 |
| 8/21/2026 | 3.17 | 3.17 | 3.16 | 3.16 | 24,028 | 3.14 |
| 8/20/2026 | 3.19 | 3.22 | 3.16 | 3.16 | 88,997 | 3.14 |
| 8/19/2026 | 3.17 | 3.20 | 3.16 | 3.19 | 33,183 | 3.17 |
| 8/18/2026 | 3.19 | 3.19 | 3.16 | 3.17 | 22,934 | 3.15 |
| 8/17/2026 | 3.19 | 3.19 | 3.17 | 3.18 | 57,457 | 3.16 |
| 8/14/2026 | 3.17 | 3.18 | 3.17 | 3.17 | 47,128 | 3.15 |
| 8/13/2026 | 3.18 | 3.19 | 3.17 | 3.19 | 21,949 | 3.17 |
| 8/12/2026 | 3.15 | 3.19 | 3.15 | 3.19 | 45,470 | 3.17 |
| 8/11/2026 | 3.17 | 3.17 | 3.15 | 3.17 | 19,043 | 3.15 |
| 8/10/2026 | 3.13 | 3.17 | 3.13 | 3.17 | 37,292 | 3.15 |
| 8/07/2026 | 3.14 | 3.15 | 3.12 | 3.14 | 31,011 | 3.12 |
| 8/06/2026 | 3.14 | 3.15 | 3.12 | 3.14 | 34,672 | 3.12 |
| 8/05/2026 | 3.15 | 3.15 | 3.13 | 3.13 | 42,700 | 3.11 |
| 8/04/2026 | 3.12 | 3.14 | 3.12 | 3.13 | 58,149 | 3.11 |
| 8/03/2026 | 3.12 | 3.17 | 3.10 | 3.12 | 79,325 | 3.10 |
| 7/31/2026 | 3.12 | 3.14 | 3.09 | 3.12 | 45,406 | 3.10 |
| 7/30/2026 | 3.11 | 3.18 | 3.08 | 3.09 | 96,017 | 3.07 |
| 7/29/2026 | 3.11 | 3.17 | 3.10 | 3.13 | 41,506 | 3.11 |
| 7/28/2026 | 3.10 | 3.11 | 3.09 | 3.10 | 30,358 | 3.08 |
| 7/27/2026 | 3.12 | 3.13 | 3.10 | 3.11 | 23,443 | 3.09 |
| 7/24/2026 | 3.17 | 3.17 | 3.08 | 3.10 | 74,249 | 3.08 |
| 7/23/2026 | 3.17 | 3.17 | 3.13 | 3.15 | 28,172 | 3.11 |
| 7/22/2026 | 3.18 | 3.19 | 3.16 | 3.16 | 22,673 | 3.12 |
| 7/21/2026 | 3.14 | 3.22 | 3.14 | 3.20 | 107,461 | 3.16 |
| 7/20/2026 | 3.16 | 3.16 | 3.12 | 3.16 | 68,989 | 3.12 |
| 7/17/2026 | 3.15 | 3.17 | 3.15 | 3.15 | 37,579 | 3.11 |
| 7/16/2026 | 3.14 | 3.18 | 3.14 | 3.16 | 33,408 | 3.12 |
| 7/15/2026 | 3.17 | 3.18 | 3.15 | 3.16 | 46,379 | 3.12 |
| 7/14/2026 | 3.15 | 3.18 | 3.13 | 3.17 | 121,774 | 3.13 |
| 7/13/2026 | 3.19 | 3.19 | 3.17 | 3.18 | 28,605 | 3.14 |
| 7/10/2026 | 3.18 | 3.22 | 3.18 | 3.19 | 44,406 | 3.15 |
| 7/09/2026 | 3.17 | 3.20 | 3.17 | 3.20 | 25,903 | 3.16 |
| 7/08/2026 | 3.21 | 3.21 | 3.17 | 3.19 | 17,375 | 3.15 |
| 7/07/2026 | 3.22 | 3.22 | 3.19 | 3.21 | 33,766 | 3.17 |
| 7/06/2026 | 3.22 | 3.22 | 3.20 | 3.21 | 34,933 | 3.17 |
| 7/02/2026 | 3.20 | 3.22 | 3.19 | 3.22 | 30,861 | 3.18 |
| 7/01/2026 | 3.20 | 3.23 | 3.20 | 3.21 | 9,781 | 3.17 |
| 6/30/2026 | 3.21 | 3.23 | 3.19 | 3.23 | 61,390 | 3.19 |
| 6/29/2026 | 3.16 | 3.19 | 3.15 | 3.18 | 26,864 | 3.14 |
| 6/26/2026 | 3.16 | 3.17 | 3.15 | 3.16 | 46,635 | 3.12 |
| 6/25/2026 | 3.19 | 3.19 | 3.16 | 3.16 | 13,866 | 3.12 |
| 6/24/2026 | 3.19 | 3.19 | 3.14 | 3.17 | 65,163 | 3.13 |
| 6/23/2026 | 3.16 | 3.16 | 3.13 | 3.15 | 85,522 | 3.11 |
| 6/22/2026 | 3.18 | 3.19 | 3.16 | 3.17 | 33,022 | 3.10 |
| 6/18/2026 | 3.20 | 3.20 | 3.17 | 3.17 | 17,242 | 3.10 |
| 6/17/2026 | 3.18 | 3.20 | 3.17 | 3.18 | 45,193 | 3.11 |
| 6/16/2026 | 3.21 | 3.23 | 3.18 | 3.20 | 30,898 | 3.13 |
| 6/15/2026 | 3.18 | 3.22 | 3.18 | 3.22 | 60,982 | 3.15 |
| 6/12/2026 | 3.15 | 3.19 | 3.15 | 3.18 | 108,681 | 3.12 |
| 6/11/2026 | 3.16 | 3.17 | 3.14 | 3.17 | 105,002 | 3.10 |
| 6/10/2026 | 3.18 | 3.20 | 3.17 | 3.18 | 28,956 | 3.11 |
| 6/09/2026 | 3.20 | 3.24 | 3.19 | 3.19 | 172,342 | 3.12 |
| 6/08/2026 | 3.21 | 3.26 | 3.18 | 3.21 | 144,435 | 3.14 |
| 6/05/2026 | 3.18 | 3.26 | 3.07 | 3.21 | 256,852 | 3.14 |
| 6/04/2026 | 3.19 | 3.19 | 3.17 | 3.18 | 23,730 | 3.11 |
| 6/03/2026 | 3.19 | 3.20 | 3.18 | 3.18 | 41,155 | 3.11 |
| 6/02/2026 | 3.17 | 3.20 | 3.17 | 3.20 | 16,685 | 3.13 |
| 6/01/2026 | 3.17 | 3.19 | 3.16 | 3.19 | 39,278 | 3.12 |