Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.19
+0.06 (0.98%)
Apr 1, 2025, 4:00 PM EDT - Market closed
PMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.15 | 6.22 | 6.15 | 6.19 | 6.19 | 0.98% | 132,371 |
| Mar 31, 2025 | 6.20 | 6.21 | 6.13 | 6.13 | 6.13 | -0.49% | 96,845 |
| Mar 28, 2025 | 6.15 | 6.24 | 6.13 | 6.16 | 6.16 | 0.65% | 58,229 |
| Mar 27, 2025 | 6.17 | 6.19 | 6.11 | 6.12 | 6.12 | -1.13% | 112,022 |
| Mar 26, 2025 | 6.27 | 6.28 | 6.15 | 6.19 | 6.19 | -1.59% | 120,950 |
| Mar 25, 2025 | 6.34 | 6.35 | 6.24 | 6.29 | 6.29 | -0.47% | 48,217 |
| Mar 24, 2025 | 6.31 | 6.44 | 6.28 | 6.32 | 6.32 | 0.80% | 611,523 |
| Mar 21, 2025 | 6.26 | 6.27 | 6.22 | 6.27 | 6.27 | 0.48% | 92,217 |
| Mar 20, 2025 | 6.19 | 6.26 | 6.17 | 6.24 | 6.24 | 1.13% | 231,864 |
| Mar 19, 2025 | 6.13 | 6.18 | 6.10 | 6.17 | 6.17 | 0.49% | 131,007 |
| Mar 18, 2025 | 6.15 | 6.15 | 6.11 | 6.14 | 6.14 | - | 147,594 |
| Mar 17, 2025 | 6.17 | 6.17 | 6.12 | 6.14 | 6.14 | -0.65% | 109,802 |
| Mar 14, 2025 | 6.15 | 6.21 | 6.14 | 6.18 | 6.16 | 0.65% | 137,610 |
| Mar 13, 2025 | 6.19 | 6.19 | 6.13 | 6.14 | 6.12 | -0.81% | 103,374 |
| Mar 12, 2025 | 6.23 | 6.23 | 6.16 | 6.19 | 6.17 | -0.32% | 108,255 |
| Mar 11, 2025 | 6.22 | 6.22 | 6.18 | 6.21 | 6.19 | 0.16% | 97,573 |
| Mar 10, 2025 | 6.20 | 6.24 | 6.18 | 6.20 | 6.18 | -0.16% | 113,198 |
| Mar 7, 2025 | 6.27 | 6.28 | 6.18 | 6.21 | 6.19 | -0.56% | 68,304 |
| Mar 6, 2025 | 6.29 | 6.29 | 6.24 | 6.25 | 6.22 | -0.72% | 66,771 |
| Mar 5, 2025 | 6.29 | 6.32 | 6.27 | 6.29 | 6.27 | 0.56% | 81,649 |
| Mar 4, 2025 | 6.34 | 6.34 | 6.25 | 6.26 | 6.23 | -1.03% | 158,459 |
| Mar 3, 2025 | 6.31 | 6.34 | 6.29 | 6.32 | 6.30 | 0.16% | 111,317 |
| Feb 28, 2025 | 6.30 | 6.34 | 6.27 | 6.31 | 6.29 | 0.48% | 218,614 |
| Feb 27, 2025 | 6.30 | 6.31 | 6.26 | 6.28 | 6.26 | -0.32% | 71,021 |
| Feb 26, 2025 | 6.31 | 6.31 | 6.28 | 6.30 | 6.28 | -0.16% | 111,074 |
| Feb 25, 2025 | 6.32 | 6.35 | 6.30 | 6.31 | 6.29 | 0.32% | 105,867 |
| Feb 24, 2025 | 6.31 | 6.32 | 6.26 | 6.29 | 6.27 | -0.94% | 111,885 |
| Feb 21, 2025 | 6.40 | 6.42 | 6.31 | 6.35 | 6.30 | -0.16% | 91,683 |
| Feb 20, 2025 | 6.37 | 6.42 | 6.34 | 6.36 | 6.31 | 0.16% | 97,518 |
| Feb 19, 2025 | 6.35 | 6.38 | 6.32 | 6.35 | 6.30 | - | 215,387 |
| Feb 18, 2025 | 6.35 | 6.36 | 6.32 | 6.35 | 6.30 | -0.47% | 135,335 |
| Feb 14, 2025 | 6.25 | 6.38 | 6.24 | 6.38 | 6.33 | 2.90% | 324,363 |
| Feb 13, 2025 | 6.17 | 6.22 | 6.16 | 6.20 | 6.15 | 0.81% | 178,970 |
| Feb 12, 2025 | 6.14 | 6.18 | 6.14 | 6.15 | 6.10 | -1.28% | 162,608 |
| Feb 11, 2025 | 6.24 | 6.25 | 6.22 | 6.23 | 6.18 | - | 137,587 |
| Feb 10, 2025 | 6.25 | 6.27 | 6.21 | 6.23 | 6.18 | 0.16% | 100,605 |
| Feb 7, 2025 | 6.24 | 6.26 | 6.22 | 6.22 | 6.17 | -0.48% | 119,396 |
| Feb 6, 2025 | 6.27 | 6.29 | 6.25 | 6.25 | 6.20 | -0.16% | 181,804 |
| Feb 5, 2025 | 6.25 | 6.29 | 6.24 | 6.26 | 6.21 | 0.48% | 134,790 |
| Feb 4, 2025 | 6.22 | 6.23 | 6.17 | 6.23 | 6.18 | 0.48% | 115,836 |
| Feb 3, 2025 | 6.28 | 6.28 | 6.17 | 6.20 | 6.15 | -0.32% | 171,908 |
| Jan 31, 2025 | 6.22 | 6.30 | 6.22 | 6.22 | 6.17 | 0.16% | 124,177 |
| Jan 30, 2025 | 6.20 | 6.24 | 6.17 | 6.21 | 6.16 | 0.98% | 96,432 |
| Jan 29, 2025 | 6.18 | 6.18 | 6.14 | 6.15 | 6.10 | - | 86,374 |
| Jan 28, 2025 | 6.22 | 6.23 | 6.13 | 6.15 | 6.10 | -1.13% | 62,482 |
| Jan 27, 2025 | 6.17 | 6.26 | 6.15 | 6.22 | 6.17 | 1.14% | 143,864 |
| Jan 24, 2025 | 6.14 | 6.17 | 6.11 | 6.15 | 6.10 | 0.33% | 117,590 |
| Jan 23, 2025 | 6.17 | 6.17 | 6.08 | 6.13 | 6.06 | -0.65% | 254,637 |
| Jan 22, 2025 | 6.20 | 6.20 | 6.12 | 6.17 | 6.10 | - | 135,599 |
| Jan 21, 2025 | 6.15 | 6.19 | 6.12 | 6.17 | 6.10 | 0.65% | 80,360 |