Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Managed Municipal Trust (NY: PMM )

5.960 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.871 6.004 5.871 5.985 151,610 +0.12(+2.09%)
May 28, 2020 5.732 5.896 5.732 5.863 252,077 +0.11(+1.84%)
May 27, 2020 5.708 5.757 5.708 5.757 92,405 +0.05(+0.86%)
May 26, 2020 5.749 5.749 5.696 5.708 138,072 -0.01(-0.14%)
May 22, 2020 5.691 5.740 5.691 5.716 156,631 +0.02(+0.43%)
May 21, 2020 5.683 5.749 5.675 5.691 135,145 +0.00(+0.03%)
May 20, 2020 5.665 5.714 5.657 5.690 124,729 +0.02(+0.43%)
May 19, 2020 5.600 5.674 5.600 5.665 123,165 +0.07(+1.31%)
May 18, 2020 5.568 5.625 5.568 5.592 103,568 +0.02(+0.44%)
May 15, 2020 5.519 5.591 5.519 5.568 100,758 +0.03(+0.59%)
May 14, 2020 5.511 5.552 5.511 5.535 91,926 -0.04(-0.73%)
May 13, 2020 5.690 5.710 5.519 5.576 303,191 -0.11(-2.00%)
May 12, 2020 5.674 5.706 5.662 5.690 251,942 +0.02(+0.43%)
May 11, 2020 5.592 5.674 5.592 5.665 137,820 +0.06(+1.01%)
May 08, 2020 5.600 5.609 5.576 5.609 84,519 +0.02(+0.44%)
May 07, 2020 5.584 5.592 5.568 5.584 122,269 +0.02(+0.29%)
May 06, 2020 5.552 5.568 5.519 5.568 112,598 +0.02(+0.29%)
May 05, 2020 5.511 5.560 5.491 5.552 191,458 +0.05(+0.89%)
May 04, 2020 5.478 5.503 5.462 5.503 96,957 +0.03(+0.59%)
May 01, 2020 5.430 5.487 5.430 5.470 114,291 +0.04(+0.75%)
Apr 30, 2020 5.397 5.454 5.389 5.430 282,846 +0.02(+0.30%)
Apr 29, 2020 5.365 5.466 5.357 5.413 289,442 +0.08(+1.52%)
Apr 28, 2020 5.365 5.408 5.332 5.332 230,835 -0.01(-0.15%)
Apr 27, 2020 5.430 5.454 5.332 5.340 409,623 -0.12(-2.23%)
Apr 24, 2020 5.544 5.544 5.389 5.462 300,553 -0.09(-1.61%)
Apr 23, 2020 5.665 5.665 5.535 5.552 224,567 -0.10(-1.70%)
Apr 22, 2020 5.639 5.672 5.599 5.648 175,724 +0.02(+0.29%)
Apr 21, 2020 5.583 5.631 5.518 5.631 207,215 +0.03(+0.58%)
Apr 20, 2020 5.664 5.720 5.583 5.599 240,409 -0.07(-1.28%)
Apr 17, 2020 5.712 5.728 5.664 5.672 204,299 -0.02(-0.28%)
Apr 16, 2020 5.753 5.753 5.665 5.688 115,988 -0.09(-1.54%)
Apr 15, 2020 5.728 5.785 5.704 5.777 176,043 +0.02(+0.42%)
Apr 14, 2020 5.761 5.801 5.733 5.753 185,494 +0.03(+0.57%)
Apr 13, 2020 5.728 5.745 5.660 5.720 188,614 +0.01(+0.14%)
Apr 09, 2020 5.664 5.761 5.623 5.712 284,882 +0.17(+3.07%)
Apr 08, 2020 5.364 5.599 5.364 5.542 235,551 +0.18(+3.32%)
Apr 07, 2020 5.470 5.567 5.324 5.364 552,857 -0.06(-1.04%)
Apr 06, 2020 5.445 5.555 5.352 5.421 262,466 +0.01(+0.15%)
Apr 03, 2020 5.534 5.534 5.332 5.413 224,198 -0.08(-1.47%)
Apr 02, 2020 5.502 5.567 5.437 5.494 156,539 -0.04(-0.73%)
Apr 01, 2020 5.801 5.801 5.486 5.534 234,409 -0.29(-5.00%)
Mar 31, 2020 5.906 5.927 5.769 5.826 231,697 -0.07(-1.23%)
Mar 30, 2020 5.648 5.898 5.648 5.898 224,893 +0.26(+4.67%)
Mar 27, 2020 5.639 5.696 5.607 5.635 228,276 -0.06(-1.07%)
Mar 26, 2020 5.494 5.757 5.494 5.696 406,526 +0.22(+3.99%)
Mar 25, 2020 5.259 5.567 5.224 5.478 343,027 +0.32(+6.11%)
Mar 24, 2020 4.968 5.170 4.944 5.162 205,135 +0.36(+7.41%)
Mar 23, 2020 5.016 5.041 4.790 4.806 278,644 -0.35(-6.87%)
Mar 20, 2020 5.177 5.527 5.120 5.160 571,380 +0.05(+1.02%)
Mar 19, 2020 4.822 5.281 4.806 5.108 424,157 +0.24(+4.88%)
Mar 18, 2020 5.474 5.474 4.768 4.871 548,494 -0.72(-12.82%)
Mar 17, 2020 5.442 5.619 5.419 5.587 291,198 +0.16(+2.97%)
Mar 16, 2020 5.402 5.588 5.225 5.426 525,944 -0.21(-3.71%)
Mar 13, 2020 5.587 5.635 5.394 5.635 684,166 +0.28(+5.26%)
Mar 12, 2020 5.724 5.732 5.297 5.354 776,454 -0.61(-10.26%)
Mar 11, 2020 6.247 6.248 5.933 5.966 680,333 -0.30(-4.76%)
Mar 10, 2020 6.481 6.537 6.159 6.263 487,360 -0.20(-3.11%)
Mar 09, 2020 6.400 6.473 6.328 6.465 320,359 -0.13(-1.95%)
Mar 06, 2020 6.618 6.636 6.593 6.593 112,537 -0.02(-0.24%)
Mar 05, 2020 6.634 6.634 6.600 6.610 118,896 -0.02(-0.24%)
Mar 04, 2020 6.626 6.698 6.606 6.626 167,820 +0.06(+0.98%)
Mar 03, 2020 6.505 6.602 6.505 6.561 196,834 +0.06(+0.99%)
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.