Skip to main content
Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.17
+0.04 (0.65%)
Jan 21, 2025, 4:00 PM EST - Market closed

PMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.156.196.126.176.170.65%80,360
Jan 17, 20256.096.156.096.136.13-116,294
Jan 16, 20256.086.136.046.136.130.82%215,662
Jan 15, 20256.076.096.056.086.081.33%176,728
Jan 14, 20256.026.035.996.006.00-187,204
Jan 13, 20256.016.035.986.006.000.17%148,625
Jan 10, 20256.066.065.995.995.99-1.64%209,183
Jan 8, 20256.086.106.056.096.090.50%191,669
Jan 7, 20256.096.096.056.066.06-0.16%149,031
Jan 6, 20256.096.096.036.076.070.17%163,107
Jan 3, 20256.056.076.046.066.060.66%118,397
Jan 2, 20256.036.045.996.026.020.84%200,422
Dec 31, 20245.986.095.975.975.97-308,434
Dec 30, 20245.996.065.945.975.97-0.83%366,304
Dec 27, 20245.996.035.976.026.02-205,873
Dec 26, 20246.016.126.016.026.02-0.50%225,858
Dec 24, 20246.056.076.046.056.05-92,444
Dec 23, 20246.026.106.026.056.05-128,253
Dec 20, 20246.176.176.046.056.03-0.66%126,960
Dec 19, 20246.176.176.046.096.07-0.98%183,095
Dec 18, 20246.216.266.156.156.13-0.97%122,378
Dec 17, 20246.336.336.206.216.19-1.58%220,119
Dec 16, 20246.306.356.296.316.290.48%162,241
Dec 13, 20246.376.376.266.286.26-1.41%57,305
Dec 12, 20246.416.426.366.376.35-0.31%177,378
Dec 11, 20246.406.436.376.396.370.31%247,706
Dec 10, 20246.346.396.326.376.350.63%187,395
Dec 9, 20246.376.386.306.336.31-0.16%110,912
Dec 6, 20246.366.396.326.346.320.16%106,150
Dec 5, 20246.426.426.326.336.31-0.86%187,763
Dec 4, 20246.396.416.376.396.36-0.08%117,524
Dec 3, 20246.396.396.366.396.370.47%95,771
Dec 2, 20246.456.456.346.366.34-1.09%197,495
Nov 29, 20246.366.466.356.436.411.10%107,661
Nov 27, 20246.236.366.236.366.342.42%130,162
Nov 26, 20246.236.246.206.216.19-76,290
Nov 25, 20246.206.246.206.216.190.81%144,258
Nov 22, 20246.166.216.156.166.14-0.48%110,401
Nov 21, 20246.196.226.186.196.140.32%115,189
Nov 20, 20246.176.216.176.176.120.33%119,407
Nov 19, 20246.206.226.156.156.10-1.05%111,375
Nov 18, 20246.226.236.186.226.170.24%112,465
Nov 15, 20246.256.266.186.206.15-0.48%104,920
Nov 14, 20246.246.266.206.236.18-161,225
Nov 13, 20246.276.296.206.236.180.16%97,778
Nov 12, 20246.286.306.186.226.17-0.96%119,779
Nov 11, 20246.286.306.266.286.23-82,101
Nov 8, 20246.266.336.266.286.230.48%95,337
Nov 7, 20246.206.266.206.256.200.97%113,305
Nov 6, 20246.256.256.176.196.14-1.43%112,106
Nov 5, 20246.256.306.256.286.23-53,345
Nov 4, 20246.286.346.276.286.230.16%51,607
Nov 1, 20246.346.376.276.276.22-0.16%43,105
Oct 31, 20246.246.336.236.286.230.32%108,633
Oct 30, 20246.236.276.206.266.210.97%70,030
Oct 29, 20246.236.236.186.206.15-0.32%155,366
Oct 28, 20246.286.286.216.226.17-0.16%168,467
Oct 25, 20246.256.276.226.236.18-30,606
Oct 24, 20246.356.356.216.236.18-1.66%106,836
Oct 23, 20246.406.406.336.346.26-1.02%56,945
Oct 22, 20246.446.466.406.406.33-1.08%71,847
Oct 21, 20246.526.526.466.476.40-0.46%29,175
Oct 18, 20246.526.536.506.506.43-36,483
Oct 17, 20246.476.516.476.506.430.70%26,357
Oct 16, 20246.466.486.446.466.38-0.08%44,605
Oct 15, 20246.476.486.456.466.390.62%45,648
Oct 14, 20246.466.476.416.426.35-1.00%61,319
Oct 11, 20246.496.526.486.496.410.15%90,198
Oct 10, 20246.496.496.456.486.40-0.08%83,482
Oct 9, 20246.386.486.386.486.411.41%272,645
Oct 8, 20246.436.436.386.396.32-0.47%89,597
Oct 7, 20246.436.446.386.426.35-122,833
Oct 4, 20246.396.436.376.426.35-118,796
Oct 3, 20246.466.476.406.426.35-0.93%328,655
Oct 2, 20246.496.506.466.486.41-0.61%198,423
Oct 1, 20246.516.546.506.526.450.15%155,070
Sep 30, 20246.476.516.446.516.440.62%211,628
Sep 27, 20246.466.496.456.476.400.15%119,885
Sep 26, 20246.476.486.426.466.39-75,655
Sep 25, 20246.526.526.446.466.39-0.15%97,890
Sep 24, 20246.456.496.456.476.40-0.31%43,857
Sep 23, 20246.526.556.466.496.39-0.76%64,107
Sep 20, 20246.526.566.496.546.44-0.30%34,161
Sep 19, 20246.576.586.536.566.460.15%65,592
Sep 18, 20246.576.576.516.556.45-68,445
Sep 17, 20246.606.616.536.556.45-0.46%67,543
Sep 16, 20246.556.596.536.586.480.92%125,922
Sep 13, 20246.526.556.516.526.420.15%87,989
Sep 12, 20246.456.526.436.516.411.24%175,386
Sep 11, 20246.386.446.386.436.330.78%54,651
Sep 10, 20246.346.386.346.386.280.63%69,744
Sep 9, 20246.356.356.336.346.24-77,322
Sep 6, 20246.376.376.326.346.24-127,923
Sep 5, 20246.356.356.326.346.240.16%120,624
Sep 4, 20246.336.356.326.336.23-0.16%109,410
Sep 3, 20246.356.376.326.346.240.16%121,004
Aug 30, 20246.396.396.316.336.23-0.63%124,041
Aug 29, 20246.376.376.346.376.270.63%106,937
Aug 28, 20246.386.386.326.336.23-0.63%135,103
Aug 27, 20246.406.406.356.376.27-0.16%84,893