Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.150 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.169 3.221 3.152 3.199 497,762 +0.02(+0.54%)
Dec 30, 2002 3.165 3.199 3.165 3.182 207,882 +0.00(+0.00%)
Dec 27, 2002 3.121 3.182 3.121 3.182 96,780 +0.06(+1.80%)
Dec 26, 2002 3.126 3.160 3.113 3.126 196,333 +0.01(+0.42%)
Dec 24, 2002 3.095 3.121 3.104 3.113 186,170 +0.01(+0.28%)
Dec 23, 2002 3.095 3.139 3.095 3.104 306,972 +0.00(+0.14%)
Dec 20, 2002 3.104 3.121 3.095 3.100 164,919 -0.01(-0.42%)
Dec 19, 2002 3.117 3.134 3.100 3.113 201,183 -0.00(-0.14%)
Dec 18, 2002 3.152 3.152 3.104 3.117 285,260 -0.00(-0.14%)
Dec 17, 2002 3.139 3.160 3.121 3.121 158,221 -0.02(-0.69%)
Dec 16, 2002 3.173 3.191 3.143 3.143 219,200 -0.03(-0.82%)
Dec 13, 2002 3.160 3.178 3.152 3.169 147,365 -0.01(-0.27%)
Dec 12, 2002 3.182 3.186 3.160 3.178 117,338 -0.00(-0.14%)
Dec 11, 2002 3.160 3.182 3.160 3.182 156,142 +0.02(+0.69%)
Dec 10, 2002 3.182 3.182 3.147 3.160 142,283 -0.03(-0.82%)
Dec 09, 2002 3.208 3.225 3.186 3.186 122,419 -0.02(-0.54%)
Dec 06, 2002 3.221 3.234 3.195 3.204 130,272 -0.02(-0.54%)
Dec 05, 2002 3.204 3.238 3.195 3.221 182,474 -0.02(-0.67%)
Dec 04, 2002 3.169 3.243 3.169 3.243 128,887 +0.06(+2.04%)
Dec 03, 2002 3.169 3.204 3.160 3.178 185,015 -0.00(-0.14%)
Dec 02, 2002 3.178 3.204 3.169 3.182 171,156 +0.00(+0.14%)
Nov 29, 2002 3.195 3.195 3.169 3.178 46,427 -0.01(-0.41%)
Nov 27, 2002 3.147 3.195 3.139 3.191 201,645 +0.04(+1.38%)
Nov 26, 2002 3.143 3.178 3.143 3.147 121,726 +0.00(+0.14%)
Nov 25, 2002 3.139 3.173 3.139 3.143 130,965 +0.00(+0.14%)
Nov 22, 2002 3.165 3.182 3.121 3.139 239,526 -0.03(-1.09%)
Nov 21, 2002 3.178 3.182 3.143 3.173 192,637 +0.00(+0.14%)
Nov 20, 2002 3.169 3.195 3.165 3.169 154,294 -0.03(-0.95%)
Nov 19, 2002 3.191 3.199 3.165 3.199 131,889 +0.00(+0.14%)
Nov 18, 2002 3.191 3.221 3.186 3.195 39,959 -0.04(-1.20%)
Nov 15, 2002 3.260 3.264 3.212 3.234 90,544 -0.03(-0.93%)
Nov 14, 2002 3.260 3.269 3.230 3.264 125,653 -0.00(-0.13%)
Nov 13, 2002 3.243 3.277 3.243 3.269 90,775 +0.02(+0.53%)
Nov 12, 2002 3.273 3.290 3.251 3.251 92,392 -0.02(-0.53%)
Nov 11, 2002 3.286 3.290 3.264 3.269 64,212 -0.02(-0.53%)
Nov 08, 2002 3.286 3.290 3.256 3.286 61,671 +0.01(+0.26%)
Nov 07, 2002 3.260 3.299 3.260 3.277 79,226 +0.02(+0.66%)
Nov 06, 2002 3.217 3.264 3.208 3.256 116,645 +0.02(+0.53%)
Nov 05, 2002 3.195 3.269 3.186 3.238 126,346 +0.04(+1.35%)
Nov 04, 2002 3.221 3.282 3.195 3.195 273,018 -0.03(-0.94%)
Nov 01, 2002 3.234 3.234 3.204 3.225 113,411 +0.01(+0.27%)
Oct 31, 2002 3.191 3.234 3.182 3.217 141,129 +0.03(+0.81%)
Oct 30, 2002 3.173 3.221 3.169 3.191 124,729 -0.00(-0.14%)
Oct 29, 2002 3.160 3.243 3.147 3.195 147,596 +0.04(+1.37%)
Oct 28, 2002 3.160 3.182 3.139 3.152 194,485 -0.04(-1.22%)
Oct 25, 2002 3.143 3.191 3.143 3.191 82,921 +0.03(+0.96%)
Oct 24, 2002 3.117 3.199 3.117 3.160 152,447 +0.02(+0.55%)
Oct 23, 2002 3.113 3.204 3.113 3.143 212,501 -0.01(-0.41%)
Oct 22, 2002 3.147 3.199 3.139 3.156 211,808 -0.03(-0.82%)
Oct 21, 2002 3.295 3.295 3.139 3.182 293,576 -0.11(-3.42%)
Oct 18, 2002 3.334 3.334 3.295 3.295 77,147 -0.04(-1.17%)
Oct 17, 2002 3.347 3.355 3.247 3.334 264,241 -0.06(-1.79%)
Oct 16, 2002 3.399 3.438 3.377 3.394 130,734 -0.00(-0.13%)
Oct 15, 2002 3.442 3.463 3.399 3.399 129,579 -0.07(-2.12%)
Oct 14, 2002 3.463 3.494 3.463 3.472 92,854 +0.02(+0.50%)
Oct 11, 2002 3.520 3.520 3.451 3.455 122,881 -0.03(-0.87%)
Oct 10, 2002 3.507 3.520 3.481 3.485 119,647 -0.02(-0.62%)
Oct 09, 2002 3.546 3.546 3.507 3.507 66,753 -0.03(-0.74%)
Oct 08, 2002 3.550 3.563 3.520 3.533 95,625 +0.00(+0.12%)
Oct 07, 2002 3.550 3.550 3.528 3.528 54,280 -0.00(-0.12%)
Oct 04, 2002 3.546 3.546 3.520 3.533 54,280 +0.01(+0.25%)
Oct 03, 2002 3.550 3.550 3.524 3.524 63,981 -0.02(-0.61%)
Oct 02, 2002 3.546 3.550 3.528 3.546 74,837 +0.02(+0.49%)
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.