Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.150 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.195 3.195 3.169 3.178 46,430 -0.01(-0.41%)
Nov 27, 2002 3.147 3.195 3.139 3.191 201,659 +0.04(+1.38%)
Nov 26, 2002 3.143 3.178 3.143 3.147 121,735 +0.00(+0.14%)
Nov 25, 2002 3.139 3.173 3.139 3.143 130,975 +0.00(+0.14%)
Nov 22, 2002 3.165 3.182 3.121 3.139 239,543 -0.03(-1.09%)
Nov 21, 2002 3.178 3.182 3.143 3.173 192,651 +0.00(+0.14%)
Nov 20, 2002 3.169 3.195 3.165 3.169 154,305 -0.03(-0.95%)
Nov 19, 2002 3.191 3.199 3.165 3.199 131,898 +0.00(+0.14%)
Nov 18, 2002 3.191 3.221 3.186 3.195 39,962 -0.04(-1.21%)
Nov 15, 2002 3.260 3.264 3.212 3.234 90,550 -0.03(-0.93%)
Nov 14, 2002 3.260 3.268 3.229 3.264 125,662 -0.00(-0.13%)
Nov 13, 2002 3.242 3.277 3.242 3.268 90,781 +0.02(+0.53%)
Nov 12, 2002 3.273 3.290 3.251 3.251 92,398 -0.02(-0.53%)
Nov 11, 2002 3.286 3.290 3.264 3.268 64,217 -0.02(-0.53%)
Nov 08, 2002 3.286 3.290 3.255 3.286 61,676 +0.01(+0.26%)
Nov 07, 2002 3.260 3.299 3.260 3.277 79,231 +0.02(+0.67%)
Nov 06, 2002 3.216 3.264 3.208 3.255 116,653 +0.02(+0.53%)
Nov 05, 2002 3.195 3.268 3.186 3.238 126,355 +0.04(+1.35%)
Nov 04, 2002 3.221 3.281 3.195 3.195 273,037 -0.03(-0.94%)
Nov 01, 2002 3.234 3.234 3.204 3.225 113,419 +0.01(+0.27%)
Oct 31, 2002 3.191 3.234 3.182 3.216 141,138 +0.03(+0.81%)
Oct 30, 2002 3.173 3.221 3.169 3.191 124,738 -0.00(-0.14%)
Oct 29, 2002 3.160 3.242 3.147 3.195 147,606 +0.04(+1.37%)
Oct 28, 2002 3.160 3.182 3.139 3.152 194,499 -0.04(-1.22%)
Oct 25, 2002 3.143 3.191 3.143 3.191 82,927 +0.03(+0.96%)
Oct 24, 2002 3.117 3.199 3.117 3.160 152,457 +0.02(+0.55%)
Oct 23, 2002 3.113 3.204 3.113 3.143 212,516 -0.01(-0.41%)
Oct 22, 2002 3.147 3.199 3.139 3.156 211,823 -0.03(-0.82%)
Oct 21, 2002 3.294 3.294 3.139 3.182 293,596 -0.11(-3.42%)
Oct 18, 2002 3.333 3.333 3.294 3.294 77,152 -0.04(-1.17%)
Oct 17, 2002 3.346 3.355 3.247 3.333 264,259 -0.06(-1.79%)
Oct 16, 2002 3.398 3.437 3.377 3.394 130,744 -0.00(-0.13%)
Oct 15, 2002 3.442 3.463 3.398 3.398 129,589 -0.07(-2.12%)
Oct 14, 2002 3.463 3.494 3.463 3.472 92,860 +0.02(+0.50%)
Oct 11, 2002 3.520 3.520 3.450 3.455 122,890 -0.03(-0.87%)
Oct 10, 2002 3.507 3.520 3.481 3.485 119,656 -0.02(-0.62%)
Oct 09, 2002 3.546 3.546 3.507 3.507 66,757 -0.03(-0.74%)
Oct 08, 2002 3.550 3.563 3.520 3.533 95,632 +0.00(+0.12%)
Oct 07, 2002 3.550 3.550 3.528 3.528 54,284 -0.00(-0.12%)
Oct 04, 2002 3.546 3.546 3.520 3.533 54,284 +0.01(+0.25%)
Oct 03, 2002 3.550 3.550 3.524 3.524 63,986 -0.02(-0.61%)
Oct 02, 2002 3.546 3.550 3.528 3.546 74,842 +0.02(+0.49%)
Oct 01, 2002 3.550 3.563 3.524 3.528 64,217 -0.02(-0.49%)
Sep 30, 2002 3.541 3.546 3.515 3.546 132,360 +0.03(+0.99%)
Sep 27, 2002 3.524 3.524 3.507 3.511 29,336 +0.00(+0.00%)
Sep 26, 2002 3.537 3.541 3.511 3.511 84,544 -0.00(-0.12%)
Sep 25, 2002 3.533 3.541 3.507 3.515 121,504 +0.00(+0.00%)
Sep 24, 2002 3.511 3.537 3.507 3.515 118,963 +0.00(+0.12%)
Sep 23, 2002 3.507 3.537 3.494 3.511 77,152 +0.01(+0.37%)
Sep 20, 2002 3.533 3.533 3.494 3.498 42,503 -0.00(-0.12%)
Sep 19, 2002 3.524 3.524 3.502 3.502 97,942 +0.00(+0.00%)
Sep 18, 2002 3.533 3.541 3.502 3.502 99,097 -0.05(-1.34%)
Sep 17, 2002 3.541 3.567 3.528 3.550 137,442 +0.02(+0.61%)
Sep 16, 2002 3.524 3.554 3.524 3.528 66,295 +0.00(+0.00%)
Sep 13, 2002 3.520 3.563 3.515 3.528 63,293 -0.02(-0.49%)
Sep 12, 2002 3.541 3.567 3.511 3.546 96,325 +0.00(+0.12%)
Sep 11, 2002 3.524 3.541 3.507 3.541 26,795 +0.03(+0.99%)
Sep 10, 2002 3.554 3.554 3.507 3.507 78,769 -0.02(-0.49%)
Sep 09, 2002 3.507 3.546 3.507 3.524 75,073 +0.02(+0.49%)
Sep 06, 2002 3.541 3.541 3.502 3.507 98,635 -0.01(-0.25%)
Sep 05, 2002 3.528 3.533 3.507 3.515 71,377 +0.01(+0.37%)
Sep 04, 2002 3.520 3.528 3.498 3.502 93,091 +0.00(+0.00%)
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.