Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.200 +0.050 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.186 3.216 3.186 3.190 999,097 -0.03(-0.81%)
Oct 30, 2003 3.259 3.277 3.220 3.216 385,188 -0.07(-1.99%)
Oct 29, 2003 3.286 3.286 3.268 3.281 191,673 +0.01(+0.40%)
Oct 28, 2003 3.242 3.268 3.242 3.268 155,087 +0.03(+0.80%)
Oct 27, 2003 3.251 3.259 3.229 3.242 180,399 -0.02(-0.53%)
Oct 24, 2003 3.259 3.264 3.246 3.259 95,491 -0.00(-0.13%)
Oct 23, 2003 3.242 3.264 3.242 3.264 151,406 +0.03(+0.81%)
Oct 22, 2003 3.264 3.264 3.225 3.238 446,625 -0.03(-0.80%)
Oct 21, 2003 3.272 3.272 3.264 3.264 140,821 -0.00(-0.13%)
Oct 20, 2003 3.268 3.272 3.264 3.268 125,635 +0.00(+0.00%)
Oct 17, 2003 3.272 3.290 3.268 3.268 81,915 -0.02(-0.66%)
Oct 16, 2003 3.272 3.290 3.268 3.290 169,124 +0.01(+0.26%)
Oct 15, 2003 3.286 3.299 3.277 3.281 89,969 -0.01(-0.26%)
Oct 14, 2003 3.277 3.290 3.272 3.290 182,009 +0.01(+0.40%)
Oct 13, 2003 3.277 3.286 3.268 3.277 124,944 +0.00(+0.00%)
Oct 10, 2003 3.272 3.272 3.272 3.277 124,024 +0.00(+0.00%)
Oct 09, 2003 3.290 3.290 3.272 3.277 165,902 -0.01(-0.26%)
Oct 08, 2003 3.281 3.290 3.268 3.286 40,727 +0.01(+0.40%)
Oct 07, 2003 3.268 3.303 3.272 3.272 134,148 +0.00(+0.13%)
Oct 06, 2003 3.286 3.303 3.286 3.268 170,734 -0.01(-0.40%)
Oct 03, 2003 3.281 3.307 3.268 3.281 156,008 -0.02(-0.53%)
Oct 02, 2003 3.299 3.307 3.281 3.299 185,921 -0.01(-0.26%)
Oct 01, 2003 3.312 3.312 3.281 3.307 184,080 +0.00(+0.13%)
Sep 30, 2003 3.303 3.303 3.286 3.303 169,814 +0.01(+0.26%)
Sep 29, 2003 3.294 3.294 3.294 3.294 89,969 -0.01(-0.26%)
Sep 26, 2003 3.290 3.307 3.281 3.303 123,103 +0.03(+0.93%)
Sep 25, 2003 3.281 3.281 3.277 3.272 87,898 +0.00(+0.00%)
Sep 24, 2003 3.277 3.294 3.277 3.272 80,995 -0.02(-0.53%)
Sep 23, 2003 3.299 3.299 3.290 3.290 30,833 -0.01(-0.26%)
Sep 22, 2003 3.307 3.316 3.294 3.299 89,509 -0.03(-1.04%)
Sep 19, 2003 3.333 3.338 3.325 3.333 81,455 +0.02(+0.52%)
Sep 18, 2003 3.333 3.333 3.316 3.316 32,214 -0.01(-0.26%)
Sep 17, 2003 3.329 3.329 3.320 3.325 57,525 -0.01(-0.39%)
Sep 16, 2003 3.320 3.338 3.316 3.338 86,057 +0.02(+0.52%)
Sep 15, 2003 3.316 3.338 3.316 3.320 62,587 -0.00(-0.13%)
Sep 12, 2003 3.290 3.368 3.290 3.325 126,325 +0.02(+0.66%)
Sep 11, 2003 3.299 3.355 3.294 3.303 68,109 -0.01(-0.26%)
Sep 10, 2003 3.303 3.325 3.294 3.312 120,112 -0.00(-0.13%)
Sep 09, 2003 3.325 3.346 3.294 3.316 121,033 -0.01(-0.39%)
Sep 08, 2003 3.299 3.333 3.272 3.329 134,839 +0.01(+0.39%)
Sep 05, 2003 3.307 3.333 3.303 3.316 116,430 +0.00(+0.13%)
Sep 04, 2003 3.272 3.320 3.272 3.312 132,307 +0.01(+0.26%)
Sep 03, 2003 3.251 3.303 3.251 3.303 171,425 +0.03(+0.93%)
Sep 02, 2003 3.268 3.290 3.259 3.272 136,909 +0.00(+0.00%)
Aug 29, 2003 3.299 3.299 3.255 3.272 71,561 +0.00(+0.13%)
Aug 28, 2003 3.220 3.286 3.220 3.268 69,030 +0.03(+0.94%)
Aug 27, 2003 3.229 3.286 3.203 3.238 94,801 +0.03(+1.09%)
Aug 26, 2003 3.216 3.229 3.194 3.203 110,218 -0.02(-0.67%)
Aug 25, 2003 3.233 3.277 3.199 3.225 148,645 -0.01(-0.27%)
Aug 22, 2003 3.268 3.277 3.225 3.233 124,944 -0.04(-1.33%)
Aug 21, 2003 3.272 3.316 3.259 3.277 61,667 -0.00(-0.13%)
Aug 20, 2003 3.264 3.312 3.251 3.281 36,125 -0.02(-0.53%)
Aug 19, 2003 3.325 3.338 3.290 3.299 65,578 -0.07(-2.06%)
Aug 18, 2003 3.238 3.399 3.238 3.368 221,587 +0.13(+4.03%)
Aug 15, 2003 3.229 3.259 3.225 3.238 133,688 -0.03(-1.06%)
Aug 14, 2003 3.238 3.272 3.238 3.272 156,928 +0.01(+0.27%)
Aug 13, 2003 3.264 3.286 3.259 3.264 90,429 -0.03(-0.92%)
Aug 12, 2003 3.259 3.303 3.259 3.294 83,296 +0.02(+0.66%)
Aug 11, 2003 3.281 3.325 3.268 3.272 117,811 -0.05(-1.57%)
Aug 08, 2003 3.242 3.342 3.242 3.325 169,124 +0.08(+2.41%)
Aug 07, 2003 3.229 3.294 3.229 3.246 142,202 +0.00(+0.13%)
Aug 06, 2003 3.216 3.268 3.216 3.242 106,996 -0.02(-0.53%)
Aug 05, 2003 3.255 3.259 3.238 3.259 77,313 +0.00(+0.13%)
Aug 04, 2003 3.255 3.277 3.216 3.255 152,786 +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.