Skip to main content
Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.31
+0.03 (0.48%)
Feb 28, 2025, 4:00 PM EST - Market closed

PMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20256.306.316.266.286.28-0.32%71,021
Feb 26, 20256.316.316.286.306.30-0.16%111,074
Feb 25, 20256.326.356.306.316.310.32%105,867
Feb 24, 20256.316.326.266.296.29-0.94%111,885
Feb 21, 20256.406.426.316.356.33-0.16%91,683
Feb 20, 20256.376.426.346.366.340.16%97,518
Feb 19, 20256.356.386.326.356.33-215,387
Feb 18, 20256.356.366.326.356.33-0.47%135,335
Feb 14, 20256.256.386.246.386.362.90%324,363
Feb 13, 20256.176.226.166.206.180.81%178,970
Feb 12, 20256.146.186.146.156.13-1.28%162,608
Feb 11, 20256.246.256.226.236.21-137,587
Feb 10, 20256.256.276.216.236.210.16%100,605
Feb 7, 20256.246.266.226.226.20-0.48%119,396
Feb 6, 20256.276.296.256.256.23-0.16%181,804
Feb 5, 20256.256.296.246.266.240.48%134,790
Feb 4, 20256.226.236.176.236.210.48%115,836
Feb 3, 20256.286.286.176.206.18-0.32%171,908
Jan 31, 20256.226.306.226.226.200.16%124,177
Jan 30, 20256.206.246.176.216.190.98%96,432
Jan 29, 20256.186.186.146.156.13-86,374
Jan 28, 20256.226.236.136.156.13-1.13%62,482
Jan 27, 20256.176.266.156.226.201.14%143,864
Jan 24, 20256.146.176.116.156.130.33%117,590
Jan 23, 20256.176.176.086.136.08-0.65%254,637
Jan 22, 20256.206.206.126.176.12-135,599
Jan 21, 20256.156.196.126.176.120.65%80,360
Jan 17, 20256.096.156.096.136.08-116,294
Jan 16, 20256.086.136.046.136.080.82%215,662
Jan 15, 20256.076.096.056.086.031.33%176,728
Jan 14, 20256.026.035.996.005.95-187,204
Jan 13, 20256.016.035.986.005.950.17%148,625
Jan 10, 20256.066.065.995.995.94-1.64%209,183
Jan 8, 20256.086.106.056.096.040.50%191,669
Jan 7, 20256.096.096.056.066.01-0.16%149,031
Jan 6, 20256.096.096.036.076.020.17%163,107
Jan 3, 20256.056.076.046.066.010.66%118,397
Jan 2, 20256.036.045.996.025.970.84%200,422
Dec 31, 20245.986.095.975.975.93-308,434
Dec 30, 20245.996.065.945.975.93-0.83%366,304
Dec 27, 20245.996.035.976.025.97-205,873
Dec 26, 20246.016.126.016.025.97-0.50%225,858
Dec 24, 20246.056.076.046.056.00-92,444
Dec 23, 20246.026.106.026.056.00-128,253
Dec 20, 20246.176.176.046.055.98-0.66%126,960
Dec 19, 20246.176.176.046.096.02-0.98%183,095
Dec 18, 20246.216.266.156.156.08-0.97%122,378
Dec 17, 20246.336.336.206.216.14-1.58%220,119
Dec 16, 20246.306.356.296.316.240.48%162,241
Dec 13, 20246.376.376.266.286.21-1.41%57,305
Dec 12, 20246.416.426.366.376.30-0.31%177,378
Dec 11, 20246.406.436.376.396.320.31%247,706
Dec 10, 20246.346.396.326.376.300.63%187,395
Dec 9, 20246.376.386.306.336.26-0.16%110,912
Dec 6, 20246.366.396.326.346.270.16%106,150
Dec 5, 20246.426.426.326.336.26-0.86%187,763
Dec 4, 20246.396.416.376.396.31-0.08%117,524
Dec 3, 20246.396.396.366.396.320.47%95,771
Dec 2, 20246.456.456.346.366.29-1.09%197,495
Nov 29, 20246.366.466.356.436.361.10%107,661
Nov 27, 20246.236.366.236.366.292.42%130,162
Nov 26, 20246.236.246.206.216.14-76,290
Nov 25, 20246.206.246.206.216.140.81%144,258
Nov 22, 20246.166.216.156.166.09-0.48%110,401
Nov 21, 20246.196.226.186.196.100.32%115,189
Nov 20, 20246.176.216.176.176.080.33%119,407
Nov 19, 20246.206.226.156.156.06-1.05%111,375
Nov 18, 20246.226.236.186.226.120.24%112,465
Nov 15, 20246.256.266.186.206.11-0.48%104,920
Nov 14, 20246.246.266.206.236.14-161,225
Nov 13, 20246.276.296.206.236.140.16%97,778
Nov 12, 20246.286.306.186.226.13-0.96%119,779
Nov 11, 20246.286.306.266.286.18-82,101
Nov 8, 20246.266.336.266.286.180.48%95,337
Nov 7, 20246.206.266.206.256.150.97%113,305
Nov 6, 20246.256.256.176.196.10-1.43%112,106
Nov 5, 20246.256.306.256.286.18-53,345
Nov 4, 20246.286.346.276.286.180.16%51,607
Nov 1, 20246.346.376.276.276.17-0.16%43,105
Oct 31, 20246.246.336.236.286.180.32%108,633
Oct 30, 20246.236.276.206.266.160.97%70,030
Oct 29, 20246.236.236.186.206.11-0.32%155,366
Oct 28, 20246.286.286.216.226.13-0.16%168,467
Oct 25, 20246.256.276.226.236.14-30,606
Oct 24, 20246.356.356.216.236.14-1.66%106,836
Oct 23, 20246.406.406.336.346.21-1.02%56,945
Oct 22, 20246.446.466.406.406.28-1.08%71,847
Oct 21, 20246.526.526.466.476.35-0.46%29,175
Oct 18, 20246.526.536.506.506.38-36,483
Oct 17, 20246.476.516.476.506.380.70%26,357
Oct 16, 20246.466.486.446.466.33-0.08%44,605
Oct 15, 20246.476.486.456.466.340.62%45,648
Oct 14, 20246.466.476.416.426.30-1.00%61,319
Oct 11, 20246.496.526.486.496.360.15%90,198
Oct 10, 20246.496.496.456.486.35-0.08%83,482
Oct 9, 20246.386.486.386.486.361.41%272,645
Oct 8, 20246.436.436.386.396.27-0.47%89,597
Oct 7, 20246.436.446.386.426.30-122,833
Oct 4, 20246.396.436.376.426.30-118,796
Oct 3, 20246.466.476.406.426.30-0.93%328,655