Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.06
-0.09 (-1.46%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.13 | 6.15 | 6.05 | 6.06 | 6.06 | -1.46% | 96,830 |
| Sep 25, 2025 | 6.09 | 6.15 | 6.06 | 6.15 | 6.15 | 0.82% | 148,704 |
| Sep 24, 2025 | 6.13 | 6.13 | 6.04 | 6.10 | 6.10 | -0.16% | 100,972 |
| Sep 23, 2025 | 6.15 | 6.15 | 6.10 | 6.11 | 6.11 | -0.49% | 51,520 |
| Sep 22, 2025 | 6.16 | 6.16 | 6.10 | 6.14 | 6.14 | -0.32% | 173,245 |
| Sep 19, 2025 | 6.13 | 6.19 | 6.13 | 6.16 | 6.16 | 0.16% | 52,301 |
| Sep 18, 2025 | 6.13 | 6.15 | 6.10 | 6.15 | 6.15 | - | 66,050 |
| Sep 17, 2025 | 6.17 | 6.22 | 6.14 | 6.15 | 6.12 | -0.16% | 197,707 |
| Sep 16, 2025 | 6.10 | 6.18 | 6.09 | 6.16 | 6.13 | 0.82% | 140,911 |
| Sep 15, 2025 | 6.09 | 6.12 | 6.08 | 6.11 | 6.08 | 0.49% | 55,928 |
| Sep 12, 2025 | 6.06 | 6.10 | 6.04 | 6.08 | 6.05 | -0.16% | 96,185 |
| Sep 11, 2025 | 6.07 | 6.09 | 6.07 | 6.09 | 6.06 | 0.50% | 41,692 |
| Sep 10, 2025 | 6.03 | 6.07 | 6.03 | 6.06 | 6.03 | 1.00% | 98,537 |
| Sep 9, 2025 | 6.03 | 6.05 | 5.99 | 6.00 | 5.97 | - | 88,819 |
| Sep 8, 2025 | 5.98 | 6.03 | 5.98 | 6.00 | 5.97 | 0.17% | 147,167 |
| Sep 5, 2025 | 5.90 | 5.99 | 5.89 | 5.99 | 5.96 | 2.31% | 191,884 |
| Sep 4, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.83 | 0.26% | 37,987 |
| Sep 3, 2025 | 5.82 | 5.85 | 5.82 | 5.84 | 5.82 | - | 59,203 |
| Sep 2, 2025 | 5.84 | 5.85 | 5.80 | 5.84 | 5.82 | -0.34% | 97,537 |
| Aug 29, 2025 | 5.83 | 5.87 | 5.82 | 5.86 | 5.84 | 0.51% | 85,571 |
| Aug 28, 2025 | 5.79 | 5.85 | 5.78 | 5.83 | 5.81 | 0.55% | 280,571 |
| Aug 27, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.77 | -0.29% | 110,292 |
| Aug 26, 2025 | 5.83 | 5.83 | 5.81 | 5.82 | 5.79 | -0.60% | 109,140 |
| Aug 25, 2025 | 5.87 | 5.87 | 5.83 | 5.85 | 5.83 | -0.17% | 97,046 |
| Aug 22, 2025 | 5.80 | 5.87 | 5.80 | 5.86 | 5.84 | 1.30% | 99,150 |
| Aug 21, 2025 | 5.79 | 5.81 | 5.77 | 5.79 | 5.76 | -0.09% | 112,529 |
| Aug 20, 2025 | 5.80 | 5.83 | 5.79 | 5.79 | 5.77 | -0.52% | 64,953 |
| Aug 19, 2025 | 5.84 | 5.86 | 5.80 | 5.82 | 5.80 | -0.17% | 136,352 |
| Aug 18, 2025 | 5.88 | 5.89 | 5.83 | 5.83 | 5.81 | -1.52% | 105,076 |
| Aug 15, 2025 | 5.90 | 5.93 | 5.86 | 5.92 | 5.87 | 0.59% | 65,427 |
| Aug 14, 2025 | 5.88 | 5.91 | 5.88 | 5.89 | 5.83 | -0.17% | 58,829 |
| Aug 13, 2025 | 5.88 | 5.94 | 5.88 | 5.90 | 5.84 | 0.43% | 101,332 |
| Aug 12, 2025 | 5.87 | 5.89 | 5.86 | 5.87 | 5.82 | -0.17% | 71,212 |
| Aug 11, 2025 | 5.87 | 5.89 | 5.85 | 5.88 | 5.83 | 0.68% | 85,550 |
| Aug 8, 2025 | 5.85 | 5.89 | 5.83 | 5.84 | 5.79 | -0.34% | 78,738 |
| Aug 7, 2025 | 5.89 | 5.89 | 5.86 | 5.86 | 5.81 | -0.34% | 71,467 |
| Aug 6, 2025 | 5.89 | 5.89 | 5.87 | 5.88 | 5.83 | 0.17% | 33,575 |
| Aug 5, 2025 | 5.86 | 5.89 | 5.84 | 5.87 | 5.82 | - | 89,662 |
| Aug 4, 2025 | 5.88 | 5.89 | 5.87 | 5.87 | 5.82 | - | 43,739 |
| Aug 1, 2025 | 5.84 | 5.89 | 5.84 | 5.87 | 5.82 | 0.86% | 69,074 |
| Jul 31, 2025 | 5.80 | 5.82 | 5.80 | 5.82 | 5.77 | 0.69% | 46,441 |
| Jul 30, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.73 | -1.03% | 151,735 |
| Jul 29, 2025 | 5.81 | 5.84 | 5.80 | 5.84 | 5.79 | 0.34% | 58,489 |
| Jul 28, 2025 | 5.82 | 5.84 | 5.81 | 5.82 | 5.77 | -0.17% | 79,725 |
| Jul 25, 2025 | 5.83 | 5.84 | 5.82 | 5.83 | 5.78 | - | 58,603 |
| Jul 24, 2025 | 5.83 | 5.86 | 5.81 | 5.83 | 5.78 | -0.34% | 60,474 |
| Jul 23, 2025 | 5.81 | 5.85 | 5.79 | 5.85 | 5.80 | 0.86% | 128,279 |
| Jul 22, 2025 | 5.83 | 5.83 | 5.79 | 5.80 | 5.75 | -0.34% | 121,137 |
| Jul 21, 2025 | 5.87 | 5.87 | 5.80 | 5.82 | 5.77 | -0.68% | 110,843 |
| Jul 18, 2025 | 5.86 | 5.88 | 5.83 | 5.86 | 5.81 | - | 73,660 |