Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
5.91
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
PMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.91 | 5.96 | 5.89 | 5.91 | 5.91 | - | 125,062 |
| Jun 26, 2025 | 5.89 | 5.94 | 5.89 | 5.91 | 5.91 | 0.34% | 66,206 |
| Jun 25, 2025 | 5.90 | 5.92 | 5.89 | 5.89 | 5.89 | -0.67% | 44,058 |
| Jun 24, 2025 | 5.89 | 5.93 | 5.87 | 5.93 | 5.93 | 0.85% | 34,510 |
| Jun 23, 2025 | 5.87 | 5.91 | 5.87 | 5.88 | 5.88 | 0.17% | 88,253 |
| Jun 20, 2025 | 5.88 | 5.91 | 5.86 | 5.87 | 5.87 | - | 46,730 |
| Jun 18, 2025 | 5.87 | 5.91 | 5.87 | 5.87 | 5.87 | -0.17% | 57,658 |
| Jun 17, 2025 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | 0.17% | 55,591 |
| Jun 16, 2025 | 5.87 | 5.90 | 5.86 | 5.87 | 5.87 | -0.51% | 98,744 |
| Jun 13, 2025 | 5.91 | 5.93 | 5.90 | 5.90 | 5.87 | -0.17% | 114,962 |
| Jun 12, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.88 | 0.51% | 49,558 |
| Jun 11, 2025 | 5.87 | 5.90 | 5.87 | 5.88 | 5.85 | 0.17% | 42,360 |
| Jun 10, 2025 | 5.85 | 5.88 | 5.85 | 5.87 | 5.84 | 0.51% | 59,193 |
| Jun 9, 2025 | 5.84 | 5.88 | 5.84 | 5.84 | 5.81 | - | 50,295 |
| Jun 6, 2025 | 5.84 | 5.87 | 5.82 | 5.84 | 5.81 | -0.26% | 83,425 |
| Jun 5, 2025 | 5.88 | 5.91 | 5.84 | 5.86 | 5.83 | -0.43% | 39,648 |
| Jun 4, 2025 | 5.86 | 5.90 | 5.85 | 5.88 | 5.85 | 0.51% | 101,344 |
| Jun 3, 2025 | 5.90 | 5.91 | 5.84 | 5.85 | 5.82 | -0.76% | 98,967 |
| Jun 2, 2025 | 5.91 | 5.94 | 5.87 | 5.90 | 5.87 | -0.25% | 66,697 |
| May 30, 2025 | 5.91 | 5.93 | 5.89 | 5.91 | 5.88 | 0.17% | 59,102 |
| May 29, 2025 | 5.91 | 5.94 | 5.89 | 5.90 | 5.87 | - | 123,713 |
| May 28, 2025 | 5.94 | 5.94 | 5.87 | 5.90 | 5.87 | -0.67% | 75,399 |
| May 27, 2025 | 5.92 | 5.94 | 5.88 | 5.94 | 5.91 | 1.37% | 76,793 |
| May 23, 2025 | 5.90 | 5.90 | 5.85 | 5.86 | 5.83 | -0.68% | 54,095 |
| May 22, 2025 | 5.85 | 5.91 | 5.82 | 5.90 | 5.87 | 1.37% | 98,218 |
| May 21, 2025 | 5.95 | 5.96 | 5.81 | 5.82 | 5.79 | -2.35% | 107,647 |
| May 20, 2025 | 5.98 | 5.99 | 5.96 | 5.96 | 5.93 | -0.17% | 41,959 |
| May 19, 2025 | 5.94 | 5.98 | 5.92 | 5.97 | 5.94 | -0.83% | 52,795 |
| May 16, 2025 | 6.05 | 6.06 | 6.01 | 6.02 | 5.97 | -0.17% | 20,927 |
| May 15, 2025 | 5.96 | 6.05 | 5.96 | 6.03 | 5.98 | 1.69% | 98,106 |
| May 14, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.88 | -0.84% | 83,825 |
| May 13, 2025 | 5.96 | 6.00 | 5.96 | 5.98 | 5.93 | - | 55,515 |
| May 12, 2025 | 5.99 | 6.01 | 5.97 | 5.98 | 5.93 | - | 82,629 |
| May 9, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.93 | 0.34% | 33,757 |
| May 8, 2025 | 5.98 | 5.99 | 5.96 | 5.96 | 5.91 | 0.17% | 100,972 |
| May 7, 2025 | 5.96 | 5.97 | 5.94 | 5.95 | 5.90 | 0.34% | 55,771 |
| May 6, 2025 | 5.90 | 5.97 | 5.70 | 5.93 | 5.88 | -0.17% | 77,330 |
| May 5, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | 5.89 | -0.50% | 58,291 |
| May 2, 2025 | 5.98 | 5.98 | 5.94 | 5.97 | 5.92 | - | 86,563 |
| May 1, 2025 | 5.99 | 6.00 | 5.96 | 5.97 | 5.92 | 0.51% | 158,381 |
| Apr 30, 2025 | 5.94 | 5.96 | 5.89 | 5.94 | 5.89 | 0.34% | 145,860 |
| Apr 29, 2025 | 5.94 | 5.97 | 5.90 | 5.92 | 5.87 | -0.17% | 78,123 |
| Apr 28, 2025 | 6.21 | 6.21 | 5.89 | 5.93 | 5.88 | -1.00% | 54,138 |
| Apr 25, 2025 | 5.82 | 6.00 | 5.82 | 5.99 | 5.94 | 1.53% | 177,240 |
| Apr 24, 2025 | 5.94 | 5.95 | 5.90 | 5.90 | 5.85 | 0.17% | 51,284 |
| Apr 23, 2025 | 5.88 | 5.97 | 5.86 | 5.89 | 5.84 | 0.51% | 94,513 |
| Apr 22, 2025 | 5.83 | 5.87 | 5.81 | 5.86 | 5.81 | 1.91% | 104,962 |
| Apr 21, 2025 | 5.87 | 5.91 | 5.75 | 5.75 | 5.70 | -1.88% | 172,340 |
| Apr 17, 2025 | 5.81 | 5.86 | 5.81 | 5.86 | 5.81 | 0.34% | 95,454 |
| Apr 16, 2025 | 5.84 | 5.88 | 5.82 | 5.84 | 5.77 | -0.17% | 147,490 |