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 5.068 125,286 +0.01(+0.13%)
Oct 28, 2016 5.074 5.108 5.061 5.061 159,251 -0.02(-0.40%)
Oct 27, 2016 5.128 5.142 5.081 5.081 206,244 -0.07(-1.32%)
Oct 26, 2016 5.196 5.210 5.142 5.149 217,822 -0.05(-0.91%)
Oct 25, 2016 5.196 5.223 5.176 5.196 133,017 +0.00(+0.00%)
Oct 24, 2016 5.250 5.250 5.196 5.196 123,058 -0.03(-0.65%)
Oct 21, 2016 5.217 5.237 5.197 5.230 166,755 +0.04(+0.78%)
Oct 20, 2016 5.271 5.271 5.169 5.189 167,697 -0.05(-0.95%)
Oct 19, 2016 5.165 5.260 5.152 5.239 325,681 +0.12(+2.37%)
Oct 18, 2016 5.084 5.158 5.044 5.118 298,335 +0.05(+1.07%)
Oct 17, 2016 5.098 5.138 5.057 5.064 281,076 -0.05(-0.92%)
Oct 14, 2016 5.226 5.239 5.111 5.111 458,302 -0.12(-2.32%)
Oct 13, 2016 5.280 5.293 5.226 5.233 239,828 -0.05(-0.89%)
Oct 12, 2016 5.314 5.316 5.273 5.280 184,291 -0.03(-0.51%)
Oct 11, 2016 5.334 5.334 5.300 5.307 65,809 -0.03(-0.63%)
Oct 10, 2016 5.307 5.341 5.300 5.341 58,741 +0.04(+0.76%)
Oct 07, 2016 5.314 5.327 5.300 5.300 85,159 -0.04(-0.76%)
Oct 06, 2016 5.273 5.341 5.266 5.341 270,735 +0.07(+1.28%)
Oct 05, 2016 5.320 5.341 5.266 5.273 132,790 -0.01(-0.26%)
Oct 04, 2016 5.354 5.367 5.280 5.287 170,947 -0.07(-1.26%)
Oct 03, 2016 5.361 5.381 5.334 5.354 90,226 -0.02(-0.38%)
Sep 30, 2016 5.368 5.388 5.347 5.374 93,912 +0.02(+0.38%)
Sep 29, 2016 5.401 5.408 5.354 5.354 159,174 -0.09(-1.61%)
Sep 28, 2016 5.421 5.448 5.408 5.442 134,768 +0.03(+0.62%)
Sep 27, 2016 5.401 5.428 5.388 5.408 88,895 +0.01(+0.12%)
Sep 26, 2016 5.374 5.408 5.371 5.401 91,386 +0.02(+0.38%)
Sep 23, 2016 5.381 5.394 5.361 5.381 87,959 -0.01(-0.13%)
Sep 22, 2016 5.334 5.395 5.320 5.388 186,956 +0.06(+1.14%)
Sep 21, 2016 5.293 5.327 5.280 5.327 115,350 +0.03(+0.59%)
Sep 20, 2016 5.296 5.316 5.296 5.296 79,432 -0.02(-0.38%)
Sep 19, 2016 5.269 5.316 5.269 5.316 216,237 +0.01(+0.25%)
Sep 16, 2016 5.316 5.316 5.276 5.303 95,984 +0.00(+0.00%)
Sep 15, 2016 5.336 5.336 5.289 5.303 284,227 -0.04(-0.75%)
Sep 14, 2016 5.262 5.343 5.243 5.343 291,822 +0.08(+1.53%)
Sep 13, 2016 5.249 5.282 5.218 5.262 234,335 +0.02(+0.38%)
Sep 12, 2016 5.269 5.289 5.229 5.242 326,059 -0.03(-0.51%)
Sep 09, 2016 5.370 5.370 5.256 5.269 400,204 -0.12(-2.24%)
Sep 08, 2016 5.356 5.390 5.356 5.390 161,833 +0.05(+0.88%)
Sep 07, 2016 5.383 5.397 5.343 5.343 223,155 -0.05(-1.00%)
Sep 06, 2016 5.336 5.410 5.336 5.397 268,842 +0.05(+0.88%)
Sep 02, 2016 5.363 5.350 5.350 5.350 134,682 -0.01(-0.13%)
Sep 01, 2016 5.350 5.370 5.336 5.356 160,250 +0.01(+0.14%)
Aug 31, 2016 5.336 5.356 5.316 5.349 234,524 +0.03(+0.62%)
Aug 30, 2016 5.363 5.363 5.289 5.316 252,725 -0.05(-0.88%)
Aug 29, 2016 5.350 5.376 5.343 5.363 151,624 +0.01(+0.13%)
Aug 26, 2016 5.356 5.363 5.316 5.356 228,892 +0.01(+0.25%)
Aug 25, 2016 5.383 5.390 5.343 5.343 157,868 -0.03(-0.50%)
Aug 24, 2016 5.403 5.403 5.370 5.370 148,008 -0.03(-0.62%)
Aug 23, 2016 5.410 5.417 5.390 5.403 114,135 +0.00(+0.00%)
Aug 22, 2016 5.397 5.403 5.370 5.403 143,737 +0.04(+0.83%)
Aug 19, 2016 5.372 5.385 5.359 5.359 129,782 -0.01(-0.12%)
Aug 18, 2016 5.359 5.379 5.352 5.365 189,490 +0.02(+0.38%)
Aug 17, 2016 5.332 5.345 5.319 5.345 313,807 +0.03(+0.50%)
Aug 16, 2016 5.325 5.332 5.305 5.319 165,408 +0.01(+0.25%)
Aug 15, 2016 5.359 5.359 5.292 5.305 256,700 -0.03(-0.50%)
Aug 12, 2016 5.332 5.332 5.319 5.332 159,503 +0.01(+0.13%)
Aug 11, 2016 5.305 5.332 5.305 5.325 159,960 +0.01(+0.13%)
Aug 10, 2016 5.332 5.339 5.285 5.319 196,772 +0.00(+0.00%)
Aug 09, 2016 5.332 5.332 5.319 5.319 168,950 -0.01(-0.13%)
Aug 08, 2016 5.325 5.339 5.305 5.325 117,221 +0.01(+0.25%)
Aug 05, 2016 5.345 5.352 5.312 5.312 157,106 -0.03(-0.50%)
Aug 04, 2016 5.345 5.352 5.319 5.339 132,862 +0.00(+0.00%)
Aug 03, 2016 5.272 5.339 5.272 5.339 218,672 +0.07(+1.27%)
Aug 02, 2016 5.299 5.305 5.259 5.272 234,902 -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.