Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.27
+0.01 (0.16%)
May 29, 2026, 4:00 PM EDT - Market closed
PMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.28 | 6.28 | 6.24 | 6.27 | 6.27 | 0.16% | 101,133 |
| May 28, 2026 | 6.25 | 6.27 | 6.22 | 6.26 | 6.26 | 0.48% | 124,591 |
| May 27, 2026 | 6.21 | 6.26 | 6.21 | 6.23 | 6.23 | 0.48% | 111,278 |
| May 26, 2026 | 6.21 | 6.21 | 6.17 | 6.20 | 6.20 | 0.65% | 145,581 |
| May 22, 2026 | 6.19 | 6.20 | 6.13 | 6.16 | 6.16 | - | 99,879 |
| May 21, 2026 | 6.16 | 6.18 | 6.16 | 6.16 | 6.16 | -0.06% | 47,015 |
| May 20, 2026 | 6.19 | 6.22 | 6.11 | 6.19 | 6.16 | 0.49% | 125,337 |
| May 19, 2026 | 6.17 | 6.21 | 6.10 | 6.16 | 6.13 | -0.65% | 146,384 |
| May 18, 2026 | 6.25 | 6.25 | 6.16 | 6.20 | 6.17 | -0.48% | 53,162 |
| May 15, 2026 | 6.25 | 6.25 | 6.20 | 6.23 | 6.20 | -0.88% | 56,087 |
| May 14, 2026 | 6.30 | 6.31 | 6.26 | 6.29 | 6.26 | 0.08% | 160,452 |
| May 13, 2026 | 6.27 | 6.30 | 6.24 | 6.28 | 6.25 | 0.32% | 56,428 |
| May 12, 2026 | 6.29 | 6.29 | 6.24 | 6.26 | 6.23 | -0.63% | 108,322 |
| May 11, 2026 | 6.32 | 6.32 | 6.27 | 6.30 | 6.27 | - | 72,318 |
| May 8, 2026 | 6.34 | 6.35 | 6.29 | 6.30 | 6.27 | - | 32,391 |
| May 7, 2026 | 6.29 | 6.34 | 6.26 | 6.30 | 6.27 | 0.48% | 130,461 |
| May 6, 2026 | 6.22 | 6.28 | 6.22 | 6.27 | 6.24 | 1.46% | 82,359 |
| May 5, 2026 | 6.09 | 6.19 | 6.08 | 6.18 | 6.15 | 1.48% | 169,480 |
| May 4, 2026 | 6.14 | 6.19 | 6.07 | 6.09 | 6.06 | -1.14% | 263,725 |
| May 1, 2026 | 6.15 | 6.18 | 6.15 | 6.16 | 6.13 | - | 130,935 |
| Apr 30, 2026 | 6.14 | 6.19 | 6.14 | 6.16 | 6.13 | 0.16% | 121,950 |
| Apr 29, 2026 | 6.14 | 6.16 | 6.12 | 6.15 | 6.12 | -0.32% | 124,216 |
| Apr 28, 2026 | 6.16 | 6.20 | 6.14 | 6.17 | 6.14 | -0.48% | 130,740 |
| Apr 27, 2026 | 6.19 | 6.22 | 6.19 | 6.20 | 6.17 | 0.32% | 100,568 |
| Apr 24, 2026 | 6.17 | 6.22 | 6.15 | 6.18 | 6.15 | -0.24% | 93,433 |
| Apr 23, 2026 | 6.19 | 6.22 | 6.16 | 6.20 | 6.17 | 0.02% | 108,587 |
| Apr 22, 2026 | 6.23 | 6.25 | 6.19 | 6.22 | 6.17 | -0.48% | 115,205 |
| Apr 21, 2026 | 6.29 | 6.30 | 6.21 | 6.25 | 6.20 | -0.48% | 71,570 |
| Apr 20, 2026 | 6.27 | 6.30 | 6.25 | 6.28 | 6.23 | 0.16% | 55,442 |
| Apr 17, 2026 | 6.23 | 6.28 | 6.23 | 6.27 | 6.22 | 0.64% | 81,937 |
| Apr 16, 2026 | 6.24 | 6.28 | 6.19 | 6.23 | 6.18 | -0.16% | 113,289 |
| Apr 15, 2026 | 6.23 | 6.25 | 6.22 | 6.24 | 6.19 | -0.16% | 75,905 |
| Apr 14, 2026 | 6.20 | 6.28 | 6.20 | 6.25 | 6.20 | 0.81% | 82,402 |
| Apr 13, 2026 | 6.20 | 6.22 | 6.18 | 6.20 | 6.15 | -0.32% | 82,819 |
| Apr 10, 2026 | 6.23 | 6.27 | 6.21 | 6.22 | 6.17 | -0.64% | 110,303 |
| Apr 9, 2026 | 6.24 | 6.30 | 6.20 | 6.26 | 6.21 | 0.97% | 205,146 |
| Apr 8, 2026 | 6.11 | 6.25 | 6.11 | 6.20 | 6.15 | 2.14% | 138,770 |
| Apr 7, 2026 | 5.99 | 6.09 | 5.98 | 6.07 | 6.02 | 0.91% | 204,533 |
| Apr 6, 2026 | 6.03 | 6.07 | 6.01 | 6.02 | 5.96 | -0.41% | 150,161 |
| Apr 2, 2026 | 6.06 | 6.11 | 6.03 | 6.04 | 5.99 | -1.15% | 170,030 |
| Apr 1, 2026 | 6.08 | 6.16 | 6.08 | 6.11 | 6.06 | -0.65% | 100,513 |
| Mar 31, 2026 | 5.98 | 6.15 | 5.96 | 6.15 | 6.10 | 3.36% | 151,586 |
| Mar 30, 2026 | 5.95 | 6.01 | 5.93 | 5.95 | 5.90 | - | 115,522 |
| Mar 27, 2026 | 5.96 | 5.97 | 5.91 | 5.95 | 5.90 | -0.67% | 179,395 |
| Mar 26, 2026 | 6.03 | 6.06 | 5.99 | 5.99 | 5.94 | -1.32% | 120,545 |
| Mar 25, 2026 | 6.06 | 6.09 | 6.03 | 6.07 | 6.02 | 0.33% | 95,615 |
| Mar 24, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.00 | -1.04% | 107,822 |
| Mar 23, 2026 | 6.20 | 6.23 | 6.11 | 6.14 | 6.06 | -0.49% | 72,196 |
| Mar 20, 2026 | 6.29 | 6.37 | 6.17 | 6.17 | 6.09 | -1.91% | 85,241 |
| Mar 19, 2026 | 6.32 | 6.32 | 6.27 | 6.29 | 6.21 | -0.47% | 51,291 |