Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.250 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.185 3.216 3.185 3.190 999,167 -0.03(-0.81%)
Oct 30, 2003 3.259 3.277 3.220 3.216 385,215 -0.07(-1.99%)
Oct 29, 2003 3.285 3.285 3.268 3.281 191,687 +0.01(+0.40%)
Oct 28, 2003 3.242 3.268 3.242 3.268 155,098 +0.03(+0.80%)
Oct 27, 2003 3.251 3.259 3.229 3.242 180,411 -0.02(-0.53%)
Oct 24, 2003 3.259 3.264 3.246 3.259 95,498 -0.00(-0.13%)
Oct 23, 2003 3.242 3.264 3.242 3.264 151,416 +0.03(+0.81%)
Oct 22, 2003 3.264 3.264 3.224 3.237 446,656 -0.03(-0.80%)
Oct 21, 2003 3.272 3.272 3.264 3.264 140,831 -0.00(-0.13%)
Oct 20, 2003 3.268 3.272 3.264 3.268 125,643 +0.00(+0.00%)
Oct 17, 2003 3.272 3.290 3.268 3.268 81,921 -0.02(-0.66%)
Oct 16, 2003 3.272 3.290 3.268 3.290 169,135 +0.01(+0.26%)
Oct 15, 2003 3.285 3.298 3.277 3.281 89,975 -0.01(-0.26%)
Oct 14, 2003 3.277 3.290 3.272 3.290 182,022 +0.01(+0.40%)
Oct 13, 2003 3.277 3.285 3.268 3.277 124,953 +0.00(+0.00%)
Oct 10, 2003 3.272 3.272 3.272 3.277 124,032 +0.00(+0.00%)
Oct 09, 2003 3.290 3.290 3.272 3.277 165,914 -0.01(-0.26%)
Oct 08, 2003 3.281 3.290 3.268 3.285 40,730 +0.01(+0.40%)
Oct 07, 2003 3.268 3.303 3.272 3.272 134,158 +0.00(+0.13%)
Oct 06, 2003 3.285 3.303 3.285 3.268 170,746 -0.01(-0.40%)
Oct 03, 2003 3.281 3.307 3.268 3.281 156,019 -0.02(-0.53%)
Oct 02, 2003 3.298 3.307 3.281 3.298 185,934 -0.01(-0.26%)
Oct 01, 2003 3.311 3.311 3.281 3.307 184,093 +0.00(+0.13%)
Sep 30, 2003 3.303 3.303 3.285 3.303 169,826 +0.01(+0.26%)
Sep 29, 2003 3.294 3.294 3.294 3.294 89,975 -0.01(-0.26%)
Sep 26, 2003 3.290 3.307 3.281 3.303 123,112 +0.03(+0.93%)
Sep 25, 2003 3.281 3.281 3.277 3.272 87,904 +0.00(+0.00%)
Sep 24, 2003 3.277 3.294 3.277 3.272 81,001 -0.02(-0.53%)
Sep 23, 2003 3.298 3.298 3.290 3.290 30,835 -0.01(-0.26%)
Sep 22, 2003 3.307 3.316 3.294 3.298 89,515 -0.03(-1.04%)
Sep 19, 2003 3.333 3.337 3.324 3.333 81,461 +0.02(+0.52%)
Sep 18, 2003 3.333 3.333 3.316 3.316 32,216 -0.01(-0.26%)
Sep 17, 2003 3.329 3.329 3.320 3.324 57,529 -0.01(-0.39%)
Sep 16, 2003 3.320 3.337 3.316 3.337 86,063 +0.02(+0.52%)
Sep 15, 2003 3.316 3.337 3.316 3.320 62,591 -0.00(-0.13%)
Sep 12, 2003 3.290 3.368 3.290 3.324 126,334 +0.02(+0.66%)
Sep 11, 2003 3.298 3.355 3.294 3.303 68,114 -0.01(-0.26%)
Sep 10, 2003 3.303 3.324 3.294 3.311 120,120 -0.00(-0.13%)
Sep 09, 2003 3.324 3.346 3.294 3.316 121,041 -0.01(-0.39%)
Sep 08, 2003 3.298 3.333 3.272 3.329 134,848 +0.01(+0.39%)
Sep 05, 2003 3.307 3.333 3.303 3.316 116,439 +0.00(+0.13%)
Sep 04, 2003 3.272 3.320 3.272 3.311 132,317 +0.01(+0.26%)
Sep 03, 2003 3.251 3.303 3.251 3.303 171,437 +0.03(+0.93%)
Sep 02, 2003 3.268 3.290 3.259 3.272 136,919 +0.00(+0.00%)
Aug 29, 2003 3.298 3.298 3.255 3.272 71,566 +0.00(+0.13%)
Aug 28, 2003 3.220 3.285 3.220 3.268 69,035 +0.03(+0.94%)
Aug 27, 2003 3.229 3.285 3.203 3.237 94,808 +0.03(+1.09%)
Aug 26, 2003 3.216 3.229 3.194 3.203 110,225 -0.02(-0.67%)
Aug 25, 2003 3.233 3.277 3.198 3.224 148,655 -0.01(-0.27%)
Aug 22, 2003 3.268 3.277 3.224 3.233 124,953 -0.04(-1.33%)
Aug 21, 2003 3.272 3.316 3.259 3.277 61,671 -0.00(-0.13%)
Aug 20, 2003 3.264 3.311 3.251 3.281 36,128 -0.02(-0.53%)
Aug 19, 2003 3.324 3.337 3.290 3.298 65,583 -0.07(-2.06%)
Aug 18, 2003 3.237 3.398 3.237 3.368 221,602 +0.13(+4.03%)
Aug 15, 2003 3.229 3.259 3.224 3.237 133,697 -0.03(-1.06%)
Aug 14, 2003 3.237 3.272 3.237 3.272 156,939 +0.01(+0.27%)
Aug 13, 2003 3.264 3.285 3.259 3.264 90,435 -0.03(-0.92%)
Aug 12, 2003 3.259 3.303 3.259 3.294 83,302 +0.02(+0.66%)
Aug 11, 2003 3.281 3.324 3.268 3.272 117,819 -0.05(-1.57%)
Aug 08, 2003 3.242 3.342 3.242 3.324 169,135 +0.08(+2.41%)
Aug 07, 2003 3.229 3.294 3.229 3.246 142,212 +0.00(+0.13%)
Aug 06, 2003 3.216 3.268 3.216 3.242 107,004 -0.02(-0.53%)
Aug 05, 2003 3.255 3.259 3.237 3.259 77,319 +0.00(+0.13%)
Aug 04, 2003 3.255 3.277 3.216 3.255 152,797 +0.04(+1.35%)
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.