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, 2019 6.244 6.316 6.244 6.316 106,252 +0.06(+1.01%)
Oct 30, 2019 6.197 6.260 6.197 6.252 205,701 +0.06(+0.90%)
Oct 29, 2019 6.165 6.204 6.157 6.197 94,642 +0.03(+0.51%)
Oct 28, 2019 6.221 6.228 6.141 6.165 158,509 -0.06(-1.02%)
Oct 25, 2019 6.244 6.244 6.221 6.228 82,658 -0.03(-0.51%)
Oct 24, 2019 6.236 6.276 6.221 6.260 197,468 +0.04(+0.64%)
Oct 23, 2019 6.228 6.244 6.221 6.221 71,828 +0.00(+0.03%)
Oct 22, 2019 6.203 6.243 6.203 6.219 140,592 +0.02(+0.25%)
Oct 21, 2019 6.219 6.219 6.172 6.203 105,810 -0.02(-0.25%)
Oct 18, 2019 6.235 6.237 6.207 6.219 102,761 -0.02(-0.25%)
Oct 17, 2019 6.250 6.274 6.203 6.235 142,380 -0.02(-0.38%)
Oct 16, 2019 6.243 6.266 6.243 6.258 90,014 +0.00(+0.00%)
Oct 15, 2019 6.250 6.266 6.235 6.258 100,823 +0.01(+0.13%)
Oct 14, 2019 6.266 6.282 6.237 6.250 99,724 +0.01(+0.13%)
Oct 11, 2019 6.258 6.266 6.211 6.243 168,017 -0.02(-0.38%)
Oct 10, 2019 6.266 6.266 6.235 6.266 136,540 -0.01(-0.13%)
Oct 09, 2019 6.243 6.306 6.243 6.274 118,549 +0.02(+0.25%)
Oct 08, 2019 6.258 6.282 6.243 6.258 95,431 +0.01(+0.13%)
Oct 07, 2019 6.266 6.266 6.235 6.250 148,073 -0.02(-0.25%)
Oct 04, 2019 6.274 6.274 6.235 6.266 88,570 +0.00(+0.00%)
Oct 03, 2019 6.243 6.290 6.235 6.266 100,289 +0.02(+0.25%)
Oct 02, 2019 6.243 6.290 6.227 6.250 136,561 +0.03(+0.51%)
Oct 01, 2019 6.172 6.223 6.156 6.219 125,887 +0.04(+0.64%)
Sep 30, 2019 6.140 6.195 6.140 6.179 174,846 +0.03(+0.51%)
Sep 27, 2019 6.140 6.171 6.132 6.148 138,367 +0.00(+0.00%)
Sep 26, 2019 6.132 6.156 6.116 6.148 86,090 +0.03(+0.52%)
Sep 25, 2019 6.124 6.156 6.116 6.116 101,655 -0.02(-0.26%)
Sep 24, 2019 6.187 6.195 6.116 6.132 145,341 -0.03(-0.51%)
Sep 23, 2019 6.211 6.211 6.148 6.164 98,945 -0.03(-0.48%)
Sep 20, 2019 6.209 6.209 6.170 6.194 137,913 +0.01(+0.13%)
Sep 19, 2019 6.170 6.217 6.167 6.186 72,446 +0.03(+0.51%)
Sep 18, 2019 6.115 6.162 6.115 6.154 101,935 +0.05(+0.77%)
Sep 17, 2019 6.036 6.131 6.035 6.107 138,523 +0.06(+1.04%)
Sep 16, 2019 6.044 6.064 6.036 6.044 133,407 +0.01(+0.09%)
Sep 13, 2019 6.131 6.131 6.029 6.039 352,672 -0.11(-1.75%)
Sep 12, 2019 6.194 6.202 6.146 6.146 117,186 -0.05(-0.76%)
Sep 11, 2019 6.249 6.263 6.190 6.194 225,587 -0.06(-1.00%)
Sep 10, 2019 6.280 6.280 6.249 6.256 135,935 -0.03(-0.51%)
Sep 09, 2019 6.296 6.304 6.264 6.288 119,893 -0.02(-0.25%)
Sep 06, 2019 6.312 6.327 6.296 6.304 99,618 -0.02(-0.37%)
Sep 05, 2019 6.359 6.359 6.288 6.327 120,464 -0.04(-0.62%)
Sep 04, 2019 6.359 6.367 6.350 6.367 43,530 +0.01(+0.12%)
Sep 03, 2019 6.367 6.374 6.335 6.359 83,651 +0.00(+0.00%)
Aug 30, 2019 6.351 6.359 6.335 6.359 141,348 +0.02(+0.37%)
Aug 29, 2019 6.272 6.343 6.272 6.335 177,513 +0.01(+0.12%)
Aug 28, 2019 6.304 6.343 6.296 6.327 126,382 +0.03(+0.50%)
Aug 27, 2019 6.272 6.304 6.264 6.296 76,193 +0.03(+0.50%)
Aug 26, 2019 6.225 6.264 6.225 6.264 56,211 +0.03(+0.50%)
Aug 23, 2019 6.233 6.264 6.233 6.233 138,168 -0.01(-0.13%)
Aug 22, 2019 6.264 6.272 6.241 6.241 79,539 -0.02(-0.35%)
Aug 21, 2019 6.294 6.310 6.255 6.263 173,110 -0.05(-0.74%)
Aug 20, 2019 6.310 6.325 6.278 6.310 180,299 +0.00(+0.00%)
Aug 19, 2019 6.255 6.314 6.252 6.310 120,663 +0.05(+0.75%)
Aug 16, 2019 6.255 6.278 6.247 6.263 119,434 +0.02(+0.38%)
Aug 15, 2019 6.216 6.255 6.208 6.239 143,748 +0.03(+0.50%)
Aug 14, 2019 6.224 6.263 6.200 6.208 169,647 +0.00(+0.00%)
Aug 13, 2019 6.239 6.255 6.177 6.208 127,846 -0.02(-0.25%)
Aug 12, 2019 6.216 6.239 6.192 6.224 121,527 +0.03(+0.51%)
Aug 09, 2019 6.192 6.232 6.161 6.192 112,792 -0.01(-0.13%)
Aug 08, 2019 6.216 6.216 6.161 6.200 179,811 +0.02(+0.38%)
Aug 07, 2019 6.263 6.318 6.169 6.177 245,486 -0.06(-1.00%)
Aug 06, 2019 6.216 6.278 6.216 6.239 114,046 +0.01(+0.13%)
Aug 05, 2019 6.208 6.278 6.177 6.232 174,335 +0.01(+0.13%)
Aug 02, 2019 6.208 6.247 6.200 6.224 741,773 +0.02(+0.25%)
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.