Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.200 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 3.624 3.637 3.592 3.592 360,595 -0.03(-0.86%)
Aug 30, 2010 3.628 3.628 3.610 3.623 245,841 -0.01(-0.16%)
Aug 27, 2010 3.628 3.628 3.605 3.628 212,813 +0.00(+0.00%)
Aug 26, 2010 3.624 3.628 3.601 3.628 295,284 +0.01(+0.25%)
Aug 25, 2010 3.592 3.619 3.569 3.619 213,118 +0.02(+0.64%)
Aug 24, 2010 3.578 3.601 3.559 3.596 228,078 +0.03(+0.77%)
Aug 23, 2010 3.628 3.628 3.569 3.569 293,293 -0.06(-1.64%)
Aug 20, 2010 3.615 3.633 3.601 3.628 128,771 +0.00(+0.05%)
Aug 19, 2010 3.613 3.631 3.585 3.626 283,554 +0.01(+0.38%)
Aug 18, 2010 3.604 3.617 3.585 3.613 296,914 +0.01(+0.25%)
Aug 17, 2010 3.595 3.626 3.591 3.604 331,660 +0.00(+0.13%)
Aug 16, 2010 3.599 3.599 3.567 3.599 321,234 +0.01(+0.25%)
Aug 13, 2010 3.590 3.590 3.563 3.590 210,827 +0.01(+0.25%)
Aug 12, 2010 3.567 3.590 3.553 3.581 409,570 +0.01(+0.26%)
Aug 11, 2010 3.517 3.581 3.517 3.572 347,050 +0.05(+1.46%)
Aug 10, 2010 3.544 3.544 3.499 3.520 426,636 -0.02(-0.43%)
Aug 09, 2010 3.526 3.535 3.512 3.535 246,273 +0.02(+0.65%)
Aug 06, 2010 3.512 3.544 3.494 3.512 362,321 -0.01(-0.39%)
Aug 05, 2010 3.494 3.549 3.476 3.526 352,429 +0.04(+1.05%)
Aug 04, 2010 3.471 3.503 3.467 3.490 325,106 +0.03(+0.92%)
Aug 03, 2010 3.476 3.476 3.453 3.458 399,115 -0.00(-0.13%)
Aug 02, 2010 3.490 3.490 3.458 3.462 480,806 -0.01(-0.26%)
Jul 30, 2010 3.471 3.485 3.462 3.471 288,524 -0.01(-0.39%)
Jul 29, 2010 3.490 3.490 3.453 3.485 265,896 +0.00(+0.13%)
Jul 28, 2010 3.439 3.494 3.430 3.480 577,577 +0.04(+1.19%)
Jul 27, 2010 3.467 3.471 3.430 3.439 315,032 -0.03(-0.79%)
Jul 26, 2010 3.453 3.467 3.426 3.467 418,190 +0.03(+0.80%)
Jul 23, 2010 3.426 3.439 3.408 3.439 174,421 +0.03(+0.94%)
Jul 22, 2010 3.435 3.435 3.408 3.408 193,564 +0.01(+0.27%)
Jul 21, 2010 3.433 3.433 3.394 3.398 401,844 -0.02(-0.48%)
Jul 20, 2010 3.401 3.419 3.401 3.415 164,809 +0.00(+0.00%)
Jul 19, 2010 3.401 3.428 3.383 3.415 350,523 +0.01(+0.40%)
Jul 16, 2010 3.401 3.401 3.365 3.401 279,457 +0.03(+0.94%)
Jul 15, 2010 3.374 3.379 3.360 3.369 160,209 -0.01(-0.40%)
Jul 14, 2010 3.374 3.383 3.369 3.383 168,397 +0.01(+0.40%)
Jul 13, 2010 3.383 3.397 3.369 3.369 981 -0.01(-0.17%)
Jul 12, 2010 3.379 3.388 3.365 3.375 355,339 -0.02(-0.50%)
Jul 09, 2010 3.392 3.392 3.338 3.392 436,467 +0.03(+0.94%)
Jul 08, 2010 3.351 3.360 3.324 3.360 374,488 +0.01(+0.41%)
Jul 07, 2010 3.320 3.347 3.320 3.347 132,246 +0.01(+0.27%)
Jul 06, 2010 3.342 3.342 3.311 3.338 383,024 +0.00(+0.14%)
Jul 02, 2010 3.333 3.333 3.311 3.333 156,505 +0.02(+0.68%)
Jul 01, 2010 3.311 3.315 3.289 3.311 380,918 +0.01(+0.41%)
Jun 30, 2010 3.292 3.315 3.292 3.297 221,549 -0.03(-0.95%)
Jun 29, 2010 3.315 3.329 3.301 3.329 280,002 +0.01(+0.41%)
Jun 25, 2010 3.315 3.320 3.283 3.315 136,057 +0.02(+0.69%)
Jun 24, 2010 3.301 3.311 3.270 3.292 311,623 +0.00(+0.00%)
Jun 23, 2010 3.301 3.306 3.279 3.292 329,808 +0.00(+0.00%)
Jun 22, 2010 3.329 3.329 3.292 3.292 373,145 -0.02(-0.63%)
Jun 21, 2010 3.336 3.340 3.313 3.313 416,603 -0.03(-0.81%)
Jun 18, 2010 3.340 3.340 3.305 3.340 282,251 +0.03(+0.95%)
Jun 17, 2010 3.304 3.318 3.300 3.309 142,784 +0.02(+0.55%)
Jun 16, 2010 3.291 3.304 3.291 3.291 346,358 -0.01(-0.27%)
Jun 15, 2010 3.318 3.318 3.291 3.300 275,139 -0.01(-0.27%)
Jun 14, 2010 3.300 3.322 3.295 3.309 273,127 +0.02(+0.55%)
Jun 11, 2010 3.286 3.309 3.286 3.291 152,121 +0.02(+0.55%)
Jun 10, 2010 3.304 3.322 3.273 3.273 399,628 -0.03(-0.96%)
Jun 09, 2010 3.313 3.322 3.295 3.304 188,933 -0.01(-0.41%)
Jun 08, 2010 3.313 3.327 3.313 3.318 179,101 +0.00(+0.00%)
Jun 07, 2010 3.313 3.322 3.313 3.318 212,949 -0.00(-0.14%)
Jun 04, 2010 3.322 3.322 3.268 3.322 308,064 +0.00(+0.14%)
Jun 03, 2010 3.313 3.322 3.300 3.318 176,516 +0.00(+0.00%)
Jun 02, 2010 3.300 3.327 3.291 3.318 233,691 +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.