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 (%)
Aug 31, 2010 3.610 3.623 3.578 3.578 361,998 -0.03(-0.86%)
Aug 30, 2010 3.614 3.614 3.596 3.609 246,798 -0.01(-0.16%)
Aug 27, 2010 3.614 3.614 3.591 3.614 213,641 +0.00(+0.00%)
Aug 26, 2010 3.610 3.614 3.587 3.614 296,433 +0.01(+0.25%)
Aug 25, 2010 3.578 3.605 3.555 3.605 213,948 +0.02(+0.64%)
Aug 24, 2010 3.564 3.587 3.546 3.582 228,966 +0.03(+0.77%)
Aug 23, 2010 3.614 3.614 3.555 3.555 294,435 -0.06(-1.64%)
Aug 20, 2010 3.601 3.619 3.587 3.614 129,272 +0.00(+0.05%)
Aug 19, 2010 3.599 3.617 3.571 3.612 284,658 +0.01(+0.38%)
Aug 18, 2010 3.590 3.603 3.571 3.599 298,070 +0.01(+0.25%)
Aug 17, 2010 3.581 3.612 3.577 3.590 332,951 +0.00(+0.13%)
Aug 16, 2010 3.585 3.585 3.553 3.585 322,485 +0.01(+0.25%)
Aug 13, 2010 3.576 3.576 3.549 3.576 211,648 +0.01(+0.25%)
Aug 12, 2010 3.553 3.576 3.540 3.567 411,164 +0.01(+0.26%)
Aug 11, 2010 3.503 3.567 3.503 3.558 348,401 +0.05(+1.46%)
Aug 10, 2010 3.531 3.531 3.485 3.507 428,297 -0.01(-0.43%)
Aug 09, 2010 3.512 3.522 3.499 3.522 247,232 +0.02(+0.65%)
Aug 06, 2010 3.499 3.531 3.481 3.499 363,731 -0.01(-0.39%)
Aug 05, 2010 3.481 3.535 3.462 3.512 353,801 +0.04(+1.05%)
Aug 04, 2010 3.458 3.490 3.453 3.476 326,371 +0.03(+0.92%)
Aug 03, 2010 3.462 3.462 3.440 3.444 400,669 -0.00(-0.13%)
Aug 02, 2010 3.476 3.476 3.444 3.449 482,678 -0.01(-0.26%)
Jul 30, 2010 3.458 3.472 3.449 3.458 289,647 -0.01(-0.39%)
Jul 29, 2010 3.476 3.476 3.440 3.472 266,931 +0.00(+0.13%)
Jul 28, 2010 3.426 3.481 3.417 3.467 579,825 +0.04(+1.19%)
Jul 27, 2010 3.453 3.458 3.417 3.426 316,259 -0.03(-0.79%)
Jul 26, 2010 3.440 3.453 3.412 3.453 419,817 +0.03(+0.80%)
Jul 23, 2010 3.412 3.426 3.394 3.426 175,100 +0.03(+0.94%)
Jul 22, 2010 3.422 3.422 3.394 3.394 194,317 +0.01(+0.27%)
Jul 21, 2010 3.419 3.419 3.381 3.385 403,409 -0.02(-0.48%)
Jul 20, 2010 3.388 3.406 3.388 3.402 165,451 +0.00(+0.00%)
Jul 19, 2010 3.388 3.415 3.370 3.402 351,887 +0.01(+0.40%)
Jul 16, 2010 3.388 3.388 3.352 3.388 280,545 +0.03(+0.94%)
Jul 15, 2010 3.361 3.365 3.347 3.356 160,833 -0.01(-0.40%)
Jul 14, 2010 3.361 3.370 3.356 3.370 169,052 +0.01(+0.40%)
Jul 13, 2010 3.370 3.383 3.356 3.356 985 -0.01(-0.17%)
Jul 12, 2010 3.365 3.374 3.352 3.362 356,722 -0.02(-0.50%)
Jul 09, 2010 3.379 3.379 3.325 3.379 438,166 +0.03(+0.94%)
Jul 08, 2010 3.338 3.347 3.311 3.347 375,946 +0.01(+0.41%)
Jul 07, 2010 3.307 3.334 3.307 3.334 132,761 +0.01(+0.27%)
Jul 06, 2010 3.329 3.329 3.298 3.325 384,515 +0.00(+0.14%)
Jul 02, 2010 3.320 3.320 3.298 3.320 157,114 +0.02(+0.69%)
Jul 01, 2010 3.298 3.302 3.276 3.298 382,401 +0.01(+0.41%)
Jun 30, 2010 3.280 3.302 3.280 3.284 222,411 -0.03(-0.95%)
Jun 29, 2010 3.302 3.316 3.289 3.316 281,091 +0.01(+0.41%)
Jun 25, 2010 3.302 3.307 3.271 3.302 136,586 +0.02(+0.69%)
Jun 24, 2010 3.289 3.298 3.257 3.280 312,836 +0.00(+0.00%)
Jun 23, 2010 3.289 3.293 3.266 3.280 331,092 +0.00(+0.00%)
Jun 22, 2010 3.316 3.316 3.280 3.280 374,598 -0.02(-0.63%)
Jun 21, 2010 3.323 3.327 3.300 3.300 418,225 -0.03(-0.81%)
Jun 18, 2010 3.327 3.327 3.292 3.327 283,350 +0.03(+0.95%)
Jun 17, 2010 3.291 3.305 3.287 3.296 143,339 +0.02(+0.55%)
Jun 16, 2010 3.278 3.291 3.278 3.278 347,706 -0.01(-0.27%)
Jun 15, 2010 3.305 3.305 3.278 3.287 276,210 -0.01(-0.27%)
Jun 14, 2010 3.287 3.309 3.282 3.296 274,190 +0.02(+0.55%)
Jun 11, 2010 3.273 3.296 3.273 3.278 152,713 +0.02(+0.55%)
Jun 10, 2010 3.291 3.309 3.260 3.260 401,184 -0.03(-0.95%)
Jun 09, 2010 3.300 3.309 3.282 3.291 189,668 -0.01(-0.41%)
Jun 08, 2010 3.300 3.314 3.300 3.305 179,798 +0.00(+0.00%)
Jun 07, 2010 3.300 3.309 3.300 3.305 213,778 -0.00(-0.14%)
Jun 04, 2010 3.309 3.309 3.256 3.309 309,264 +0.00(+0.14%)
Jun 03, 2010 3.300 3.309 3.287 3.305 177,204 +0.00(+0.00%)
Jun 02, 2010 3.287 3.314 3.278 3.305 234,601 +0.00(+0.14%)
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.