Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.160 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.788 4.808 4.782 4.808 143,477 +0.02(+0.41%)
Jan 28, 2016 4.769 4.788 4.749 4.788 199,866 +0.05(+0.95%)
Jan 27, 2016 4.769 4.788 4.736 4.743 241,445 -0.03(-0.54%)
Jan 26, 2016 4.743 4.769 4.711 4.769 807,441 +0.03(+0.55%)
Jan 25, 2016 4.762 4.791 4.730 4.743 192,379 -0.03(-0.54%)
Jan 22, 2016 4.762 4.801 4.749 4.769 162,172 +0.04(+0.82%)
Jan 21, 2016 4.736 4.772 4.704 4.730 206,048 +0.02(+0.41%)
Jan 20, 2016 4.749 4.749 4.682 4.711 137,583 -0.02(-0.46%)
Jan 19, 2016 4.765 4.804 4.732 4.732 323,021 -0.03(-0.68%)
Jan 15, 2016 4.752 4.765 4.765 4.765 462,833 +0.01(+0.14%)
Jan 14, 2016 4.784 4.786 4.758 4.758 220,049 -0.02(-0.40%)
Jan 13, 2016 4.803 4.810 4.777 4.777 132,055 -0.03(-0.54%)
Jan 12, 2016 4.790 4.816 4.784 4.803 142,133 +0.01(+0.27%)
Jan 11, 2016 4.803 4.839 4.790 4.790 179,459 -0.02(-0.40%)
Jan 08, 2016 4.797 4.810 4.777 4.810 188,564 +0.01(+0.27%)
Jan 07, 2016 4.816 4.823 4.790 4.797 112,699 -0.02(-0.40%)
Jan 06, 2016 4.803 4.842 4.777 4.816 281,898 -0.01(-0.13%)
Jan 05, 2016 4.752 4.823 4.752 4.823 220,512 +0.08(+1.63%)
Jan 04, 2016 4.765 4.771 4.739 4.745 185,445 +0.01(+0.14%)
Dec 31, 2015 4.726 4.739 4.739 4.739 181,716 -0.02(-0.41%)
Dec 30, 2015 4.739 4.765 4.720 4.758 192,721 +0.02(+0.41%)
Dec 29, 2015 4.732 4.745 4.720 4.739 136,512 +0.01(+0.14%)
Dec 28, 2015 4.694 4.726 4.694 4.732 187,293 +0.03(+0.68%)
Dec 24, 2015 4.700 4.700 4.700 4.700 101,108 +0.00(+0.00%)
Dec 23, 2015 4.681 4.713 4.668 4.700 390,062 +0.00(+0.00%)
Dec 22, 2015 4.674 4.707 4.655 4.700 224,343 +0.03(+0.64%)
Dec 21, 2015 4.645 4.709 4.645 4.670 291,339 +0.01(+0.14%)
Dec 18, 2015 4.690 4.702 4.651 4.664 210,918 -0.03(-0.68%)
Dec 17, 2015 4.613 4.696 4.613 4.696 391,502 +0.07(+1.52%)
Dec 16, 2015 4.600 4.632 4.574 4.626 228,183 +0.03(+0.70%)
Dec 15, 2015 4.593 4.619 4.571 4.593 292,831 +0.02(+0.42%)
Dec 14, 2015 4.638 4.638 4.568 4.574 254,327 -0.04(-0.83%)
Dec 11, 2015 4.645 4.658 4.593 4.613 136,343 -0.04(-0.83%)
Dec 10, 2015 4.664 4.664 4.613 4.651 205,068 -0.03(-0.55%)
Dec 09, 2015 4.670 4.683 4.632 4.677 360,445 +0.00(+0.00%)
Dec 08, 2015 4.613 4.677 4.613 4.677 219,747 +0.06(+1.25%)
Dec 07, 2015 4.619 4.620 4.593 4.619 168,710 +0.00(+0.00%)
Dec 04, 2015 4.632 4.638 4.593 4.619 205,188 +0.00(+0.00%)
Dec 03, 2015 4.632 4.632 4.600 4.619 158,558 -0.01(-0.28%)
Dec 02, 2015 4.645 4.658 4.613 4.632 190,622 -0.01(-0.28%)
Dec 01, 2015 4.645 4.651 4.619 4.645 208,945 +0.03(+0.69%)
Nov 30, 2015 4.645 4.664 4.593 4.613 221,598 -0.05(-1.10%)
Nov 27, 2015 4.613 4.670 4.613 4.664 41,918 +0.03(+0.69%)
Nov 25, 2015 4.632 4.632 4.632 4.632 129,242 +0.03(+0.56%)
Nov 24, 2015 4.677 4.677 4.600 4.606 258,289 -0.07(-1.51%)
Nov 23, 2015 4.613 4.677 4.613 4.677 271,872 +0.07(+1.53%)
Nov 20, 2015 4.600 4.638 4.576 4.606 259,186 -0.02(-0.33%)
Nov 19, 2015 4.602 4.628 4.602 4.621 72,514 +0.01(+0.28%)
Nov 18, 2015 4.615 4.615 4.590 4.609 143,084 +0.00(+0.00%)
Nov 17, 2015 4.596 4.641 4.570 4.609 146,674 +0.00(+0.00%)
Nov 16, 2015 4.615 4.628 4.609 4.609 85,643 -0.04(-0.82%)
Nov 13, 2015 4.628 4.653 4.590 4.647 140,694 +0.01(+0.28%)
Nov 12, 2015 4.609 4.634 4.583 4.634 265,837 +0.03(+0.55%)
Nov 11, 2015 4.602 4.615 4.583 4.609 67,205 +0.01(+0.28%)
Nov 10, 2015 4.564 4.596 4.532 4.596 266,842 +0.06(+1.26%)
Nov 09, 2015 4.577 4.577 4.539 4.539 282,497 -0.04(-0.84%)
Nov 06, 2015 4.634 4.634 4.570 4.577 279,140 -0.06(-1.37%)
Nov 05, 2015 4.660 4.666 4.628 4.641 299,667 +0.00(+0.00%)
Nov 04, 2015 4.660 4.666 4.634 4.641 140,970 -0.02(-0.41%)
Nov 03, 2015 4.679 4.685 4.634 4.660 113,898 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.