Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.160 UNCHANGED
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.128 5.128 5.093 5.128 191,569 +0.03(+0.68%)
Apr 27, 2017 5.121 5.135 5.093 5.093 189,341 -0.03(-0.54%)
Apr 26, 2017 5.093 5.128 5.093 5.121 148,027 +0.03(+0.54%)
Apr 25, 2017 5.114 5.128 5.093 5.093 167,340 -0.03(-0.68%)
Apr 24, 2017 5.149 5.156 5.114 5.128 172,339 -0.02(-0.40%)
Apr 21, 2017 5.149 5.163 5.142 5.149 168,073 +0.00(+0.00%)
Apr 20, 2017 5.163 5.169 5.149 5.149 162,973 -0.01(-0.22%)
Apr 19, 2017 5.132 5.160 5.126 5.160 159,095 +0.03(+0.54%)
Apr 18, 2017 5.118 5.146 5.112 5.132 107,365 +0.02(+0.41%)
Apr 17, 2017 5.098 5.112 5.077 5.112 132,788 +0.02(+0.41%)
Apr 13, 2017 5.098 5.112 5.084 5.091 197,255 -0.01(-0.14%)
Apr 12, 2017 5.112 5.112 5.077 5.098 229,469 -0.01(-0.14%)
Apr 11, 2017 5.098 5.110 5.077 5.105 168,609 +0.01(+0.27%)
Apr 10, 2017 5.084 5.098 5.070 5.091 114,214 +0.01(+0.14%)
Apr 07, 2017 5.077 5.084 5.056 5.084 77,112 +0.02(+0.41%)
Apr 06, 2017 5.043 5.070 5.043 5.063 143,185 +0.03(+0.69%)
Apr 05, 2017 5.049 5.063 5.022 5.029 198,175 -0.02(-0.41%)
Apr 04, 2017 5.049 5.049 5.029 5.049 216,196 +0.01(+0.27%)
Apr 03, 2017 5.029 5.043 5.001 5.036 172,417 +0.02(+0.41%)
Mar 31, 2017 5.022 5.022 5.008 5.015 113,889 -0.01(-0.27%)
Mar 30, 2017 5.036 5.036 5.001 5.029 187,406 +0.01(+0.14%)
Mar 29, 2017 5.022 5.022 5.001 5.022 147,376 +0.02(+0.41%)
Mar 28, 2017 5.022 5.022 4.994 5.001 137,264 -0.02(-0.41%)
Mar 27, 2017 5.001 5.022 4.994 5.022 140,824 +0.03(+0.69%)
Mar 24, 2017 4.953 4.987 4.953 4.987 283,887 +0.02(+0.42%)
Mar 23, 2017 4.939 4.967 4.932 4.967 462,009 +0.03(+0.70%)
Mar 22, 2017 4.987 5.001 4.918 4.932 579,127 -0.05(-1.06%)
Mar 21, 2017 4.998 4.998 4.985 4.985 131,376 -0.01(-0.14%)
Mar 20, 2017 4.985 4.998 4.978 4.992 215,978 +0.00(+0.00%)
Mar 17, 2017 5.005 5.019 4.992 4.992 104,716 -0.01(-0.14%)
Mar 16, 2017 4.985 5.005 4.957 4.998 136,927 +0.01(+0.14%)
Mar 15, 2017 4.930 4.992 4.923 4.992 158,778 +0.06(+1.11%)
Mar 14, 2017 4.937 4.951 4.930 4.937 120,227 -0.01(-0.28%)
Mar 13, 2017 4.943 4.950 4.930 4.950 132,228 +0.03(+0.56%)
Mar 10, 2017 4.957 4.971 4.923 4.923 282,898 -0.01(-0.28%)
Mar 09, 2017 4.992 4.998 4.937 4.937 324,399 -0.08(-1.51%)
Mar 08, 2017 5.005 5.012 4.992 5.012 163,175 -0.01(-0.27%)
Mar 07, 2017 5.019 5.026 4.998 5.026 162,334 +0.01(+0.14%)
Mar 06, 2017 5.005 5.019 5.005 5.019 137,858 +0.00(+0.00%)
Mar 03, 2017 5.033 5.047 5.012 5.019 160,135 -0.01(-0.14%)
Mar 02, 2017 5.033 5.047 5.026 5.026 112,402 -0.02(-0.41%)
Mar 01, 2017 5.047 5.058 5.026 5.047 209,444 -0.01(-0.27%)
Feb 28, 2017 5.081 5.088 5.047 5.060 118,068 +0.00(+0.00%)
Feb 27, 2017 5.108 5.108 5.060 5.060 106,973 -0.03(-0.67%)
Feb 24, 2017 5.122 5.143 5.067 5.095 318,174 -0.01(-0.27%)
Feb 23, 2017 5.115 5.130 5.095 5.108 197,347 -0.01(-0.13%)
Feb 22, 2017 5.081 5.115 5.081 5.115 245,264 +0.03(+0.68%)
Feb 21, 2017 5.074 5.095 5.067 5.081 220,662 +0.01(+0.19%)
Feb 17, 2017 5.072 5.072 5.072 0 +0.01(+0.14%)
Feb 16, 2017 5.030 5.072 5.030 5.065 323,356 +0.02(+0.41%)
Feb 15, 2017 4.969 5.065 4.969 5.044 625,600 +0.06(+1.24%)
Feb 14, 2017 5.010 5.017 4.976 4.983 329,401 +0.00(+0.00%)
Feb 13, 2017 5.024 5.024 4.983 4.983 228,632 -0.02(-0.41%)
Feb 10, 2017 5.024 5.030 5.003 5.003 147,168 -0.02(-0.41%)
Feb 09, 2017 5.030 5.044 5.017 5.024 210,864 -0.03(-0.68%)
Feb 08, 2017 5.065 5.065 5.037 5.058 143,866 -0.01(-0.27%)
Feb 07, 2017 5.037 5.072 5.024 5.072 147,478 +0.05(+1.09%)
Feb 06, 2017 5.030 5.051 5.017 5.017 157,053 -0.02(-0.41%)
Feb 03, 2017 5.024 5.037 5.017 5.037 79,122 +0.03(+0.55%)
Feb 02, 2017 5.044 5.044 5.003 5.010 140,658 -0.03(-0.54%)
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.