Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.250 +0.050 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.081 5.081 5.047 5.067 125,295 +0.01(+0.13%)
Oct 28, 2016 5.074 5.108 5.060 5.060 159,262 -0.02(-0.40%)
Oct 27, 2016 5.128 5.142 5.081 5.081 206,259 -0.07(-1.32%)
Oct 26, 2016 5.196 5.209 5.142 5.148 217,838 -0.05(-0.91%)
Oct 25, 2016 5.196 5.223 5.176 5.196 133,026 +0.00(+0.00%)
Oct 24, 2016 5.250 5.250 5.196 5.196 123,066 -0.03(-0.65%)
Oct 21, 2016 5.216 5.237 5.197 5.230 166,767 +0.04(+0.78%)
Oct 20, 2016 5.270 5.270 5.169 5.189 167,708 -0.05(-0.95%)
Oct 19, 2016 5.165 5.259 5.151 5.239 325,704 +0.12(+2.37%)
Oct 18, 2016 5.084 5.158 5.043 5.118 298,356 +0.05(+1.07%)
Oct 17, 2016 5.097 5.138 5.057 5.064 281,095 -0.05(-0.92%)
Oct 14, 2016 5.226 5.239 5.111 5.111 458,334 -0.12(-2.32%)
Oct 13, 2016 5.279 5.293 5.226 5.232 239,844 -0.05(-0.89%)
Oct 12, 2016 5.313 5.316 5.273 5.279 184,304 -0.03(-0.51%)
Oct 11, 2016 5.333 5.333 5.300 5.306 65,813 -0.03(-0.63%)
Oct 10, 2016 5.306 5.340 5.300 5.340 58,745 +0.04(+0.76%)
Oct 07, 2016 5.313 5.327 5.300 5.300 85,165 -0.04(-0.76%)
Oct 06, 2016 5.273 5.340 5.266 5.340 270,754 +0.07(+1.28%)
Oct 05, 2016 5.320 5.340 5.266 5.273 132,799 -0.01(-0.26%)
Oct 04, 2016 5.354 5.367 5.279 5.286 170,959 -0.07(-1.26%)
Oct 03, 2016 5.360 5.381 5.333 5.354 90,233 -0.02(-0.38%)
Sep 30, 2016 5.367 5.387 5.347 5.374 93,918 +0.02(+0.38%)
Sep 29, 2016 5.401 5.408 5.354 5.354 159,185 -0.09(-1.61%)
Sep 28, 2016 5.421 5.448 5.408 5.441 134,777 +0.03(+0.62%)
Sep 27, 2016 5.401 5.428 5.388 5.408 88,901 +0.01(+0.12%)
Sep 26, 2016 5.374 5.408 5.371 5.401 91,392 +0.02(+0.38%)
Sep 23, 2016 5.381 5.394 5.360 5.381 87,965 -0.01(-0.13%)
Sep 22, 2016 5.333 5.394 5.320 5.387 186,969 +0.06(+1.14%)
Sep 21, 2016 5.293 5.327 5.279 5.327 115,358 +0.03(+0.59%)
Sep 20, 2016 5.295 5.316 5.295 5.295 79,438 -0.02(-0.38%)
Sep 19, 2016 5.269 5.316 5.269 5.316 216,253 +0.01(+0.25%)
Sep 16, 2016 5.316 5.316 5.275 5.302 95,991 +0.00(+0.00%)
Sep 15, 2016 5.336 5.336 5.289 5.302 284,246 -0.04(-0.75%)
Sep 14, 2016 5.262 5.342 5.243 5.342 291,842 +0.08(+1.53%)
Sep 13, 2016 5.248 5.282 5.218 5.262 234,351 +0.02(+0.38%)
Sep 12, 2016 5.269 5.289 5.228 5.242 326,081 -0.03(-0.51%)
Sep 09, 2016 5.369 5.369 5.255 5.269 400,232 -0.12(-2.24%)
Sep 08, 2016 5.356 5.389 5.356 5.389 161,844 +0.05(+0.88%)
Sep 07, 2016 5.383 5.396 5.342 5.342 223,170 -0.05(-0.99%)
Sep 06, 2016 5.336 5.410 5.336 5.396 268,861 +0.05(+0.88%)
Sep 02, 2016 5.363 5.349 5.349 5.349 134,691 -0.01(-0.13%)
Sep 01, 2016 5.349 5.369 5.336 5.356 160,262 +0.01(+0.14%)
Aug 31, 2016 5.336 5.356 5.316 5.348 234,540 +0.03(+0.62%)
Aug 30, 2016 5.363 5.363 5.289 5.316 252,743 -0.05(-0.88%)
Aug 29, 2016 5.349 5.376 5.342 5.363 151,635 +0.01(+0.13%)
Aug 26, 2016 5.356 5.363 5.316 5.356 228,908 +0.01(+0.25%)
Aug 25, 2016 5.383 5.389 5.342 5.342 157,879 -0.03(-0.50%)
Aug 24, 2016 5.403 5.403 5.369 5.369 148,019 -0.03(-0.62%)
Aug 23, 2016 5.410 5.416 5.389 5.403 114,143 +0.00(+0.00%)
Aug 22, 2016 5.396 5.403 5.370 5.403 143,747 +0.04(+0.83%)
Aug 19, 2016 5.372 5.385 5.358 5.358 129,791 -0.01(-0.12%)
Aug 18, 2016 5.358 5.378 5.352 5.365 189,503 +0.02(+0.37%)
Aug 17, 2016 5.332 5.345 5.318 5.345 313,828 +0.03(+0.50%)
Aug 16, 2016 5.325 5.332 5.305 5.318 165,419 +0.01(+0.25%)
Aug 15, 2016 5.358 5.358 5.292 5.305 256,718 -0.03(-0.50%)
Aug 12, 2016 5.332 5.332 5.318 5.332 159,515 +0.01(+0.13%)
Aug 11, 2016 5.305 5.332 5.305 5.325 159,971 +0.01(+0.13%)
Aug 10, 2016 5.332 5.338 5.285 5.318 196,786 +0.00(+0.00%)
Aug 09, 2016 5.332 5.332 5.318 5.318 168,962 -0.01(-0.13%)
Aug 08, 2016 5.325 5.338 5.305 5.325 117,229 +0.01(+0.25%)
Aug 05, 2016 5.345 5.352 5.312 5.312 157,117 -0.03(-0.50%)
Aug 04, 2016 5.345 5.352 5.318 5.338 132,871 +0.00(+0.00%)
Aug 03, 2016 5.272 5.338 5.272 5.338 218,688 +0.07(+1.27%)
Aug 02, 2016 5.298 5.305 5.258 5.272 234,918 -0.03(-0.63%)
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.