Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
5.91
+0.02 (0.34%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.94 | 5.95 | 5.90 | 5.90 | 5.90 | 0.17% | 51,284 |
| Apr 23, 2025 | 5.88 | 5.97 | 5.86 | 5.89 | 5.89 | 0.51% | 94,513 |
| Apr 22, 2025 | 5.83 | 5.87 | 5.81 | 5.86 | 5.86 | 1.91% | 104,962 |
| Apr 21, 2025 | 5.87 | 5.91 | 5.75 | 5.75 | 5.75 | -1.88% | 172,340 |
| Apr 17, 2025 | 5.81 | 5.86 | 5.81 | 5.86 | 5.86 | 0.34% | 95,454 |
| Apr 16, 2025 | 5.84 | 5.88 | 5.82 | 5.84 | 5.82 | -0.17% | 147,490 |
| Apr 15, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.83 | -0.85% | 102,764 |
| Apr 14, 2025 | 5.85 | 5.90 | 5.81 | 5.90 | 5.88 | 0.85% | 200,719 |
| Apr 11, 2025 | 5.79 | 5.85 | 5.72 | 5.85 | 5.83 | 1.39% | 96,829 |
| Apr 10, 2025 | 5.89 | 5.89 | 5.72 | 5.77 | 5.75 | -2.20% | 163,079 |
| Apr 9, 2025 | 5.74 | 5.90 | 5.66 | 5.90 | 5.88 | 2.25% | 302,602 |
| Apr 8, 2025 | 5.99 | 6.10 | 5.72 | 5.77 | 5.75 | -2.37% | 190,532 |
| Apr 7, 2025 | 5.98 | 6.06 | 5.91 | 5.91 | 5.89 | -2.48% | 147,742 |
| Apr 4, 2025 | 6.19 | 6.19 | 6.02 | 6.06 | 6.04 | -1.78% | 185,930 |
| Apr 3, 2025 | 6.16 | 6.19 | 6.15 | 6.17 | 6.15 | 0.16% | 115,275 |
| Apr 2, 2025 | 6.19 | 6.21 | 6.13 | 6.16 | 6.14 | -0.48% | 144,174 |
| Apr 1, 2025 | 6.15 | 6.22 | 6.15 | 6.19 | 6.17 | 0.98% | 132,371 |
| Mar 31, 2025 | 6.20 | 6.21 | 6.13 | 6.13 | 6.11 | -0.49% | 96,845 |
| Mar 28, 2025 | 6.15 | 6.24 | 6.13 | 6.16 | 6.14 | 0.65% | 58,229 |
| Mar 27, 2025 | 6.17 | 6.19 | 6.11 | 6.12 | 6.10 | -1.13% | 112,022 |
| Mar 26, 2025 | 6.27 | 6.28 | 6.15 | 6.19 | 6.17 | -1.59% | 120,950 |
| Mar 25, 2025 | 6.34 | 6.35 | 6.24 | 6.29 | 6.27 | -0.47% | 48,217 |
| Mar 24, 2025 | 6.31 | 6.44 | 6.28 | 6.32 | 6.29 | 0.80% | 611,523 |
| Mar 21, 2025 | 6.26 | 6.27 | 6.22 | 6.27 | 6.25 | 0.48% | 92,217 |
| Mar 20, 2025 | 6.19 | 6.26 | 6.17 | 6.24 | 6.22 | 1.13% | 231,864 |
| Mar 19, 2025 | 6.13 | 6.18 | 6.10 | 6.17 | 6.15 | 0.49% | 131,007 |
| Mar 18, 2025 | 6.15 | 6.15 | 6.11 | 6.14 | 6.12 | - | 147,594 |
| Mar 17, 2025 | 6.17 | 6.17 | 6.12 | 6.14 | 6.12 | -0.65% | 109,802 |
| Mar 14, 2025 | 6.15 | 6.21 | 6.14 | 6.18 | 6.13 | 0.65% | 137,610 |
| Mar 13, 2025 | 6.19 | 6.19 | 6.13 | 6.14 | 6.09 | -0.81% | 103,374 |
| Mar 12, 2025 | 6.23 | 6.23 | 6.16 | 6.19 | 6.14 | -0.32% | 108,255 |
| Mar 11, 2025 | 6.22 | 6.22 | 6.18 | 6.21 | 6.16 | 0.16% | 97,573 |
| Mar 10, 2025 | 6.20 | 6.24 | 6.18 | 6.20 | 6.15 | -0.16% | 113,198 |
| Mar 7, 2025 | 6.27 | 6.28 | 6.18 | 6.21 | 6.16 | -0.56% | 68,304 |
| Mar 6, 2025 | 6.29 | 6.29 | 6.24 | 6.25 | 6.20 | -0.72% | 66,771 |
| Mar 5, 2025 | 6.29 | 6.32 | 6.27 | 6.29 | 6.24 | 0.56% | 81,649 |
| Mar 4, 2025 | 6.34 | 6.34 | 6.25 | 6.26 | 6.21 | -1.03% | 158,459 |
| Mar 3, 2025 | 6.31 | 6.34 | 6.29 | 6.32 | 6.27 | 0.16% | 111,317 |
| Feb 28, 2025 | 6.30 | 6.34 | 6.27 | 6.31 | 6.26 | 0.48% | 218,614 |
| Feb 27, 2025 | 6.30 | 6.31 | 6.26 | 6.28 | 6.23 | -0.32% | 71,021 |
| Feb 26, 2025 | 6.31 | 6.31 | 6.28 | 6.30 | 6.25 | -0.16% | 111,074 |
| Feb 25, 2025 | 6.32 | 6.35 | 6.30 | 6.31 | 6.26 | 0.32% | 105,867 |
| Feb 24, 2025 | 6.31 | 6.32 | 6.26 | 6.29 | 6.24 | -0.94% | 111,885 |
| Feb 21, 2025 | 6.40 | 6.42 | 6.31 | 6.35 | 6.28 | -0.16% | 91,683 |
| Feb 20, 2025 | 6.37 | 6.42 | 6.34 | 6.36 | 6.29 | 0.16% | 97,518 |
| Feb 19, 2025 | 6.35 | 6.38 | 6.32 | 6.35 | 6.28 | - | 215,387 |
| Feb 18, 2025 | 6.35 | 6.36 | 6.32 | 6.35 | 6.28 | -0.47% | 135,335 |
| Feb 14, 2025 | 6.25 | 6.38 | 6.24 | 6.38 | 6.31 | 2.90% | 324,363 |
| Feb 13, 2025 | 6.17 | 6.22 | 6.16 | 6.20 | 6.13 | 0.81% | 178,970 |
| Feb 12, 2025 | 6.14 | 6.18 | 6.14 | 6.15 | 6.08 | -1.28% | 162,608 |