Skip to main content

Putnam Managed Municipal Trust (NY: PMM )

6.160 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.823 2.857 2.805 2.857 318,645 +0.04(+1.40%)
Nov 27, 2009 2.779 2.827 2.779 2.818 68,273 +0.01(+0.45%)
Nov 25, 2009 2.801 2.814 2.788 2.805 172,986 +0.02(+0.62%)
Nov 24, 2009 2.792 2.792 2.775 2.788 189,139 +0.01(+0.31%)
Nov 23, 2009 2.788 2.805 2.766 2.779 503,507 +0.00(+0.00%)
Nov 20, 2009 2.792 2.801 2.753 2.779 296,063 -0.01(-0.31%)
Nov 19, 2009 2.792 2.814 2.784 2.788 207,892 -0.02(-0.77%)
Nov 18, 2009 2.818 2.827 2.810 2.810 295,262 -0.02(-0.76%)
Nov 17, 2009 2.831 2.836 2.814 2.831 289,415 -0.00(-0.15%)
Nov 16, 2009 2.836 2.853 2.823 2.836 322,420 +0.00(+0.00%)
Nov 13, 2009 2.853 2.853 2.823 2.836 222,401 -0.00(-0.15%)
Nov 12, 2009 2.870 2.874 2.836 2.840 527,607 -0.01(-0.46%)
Nov 11, 2009 2.874 2.874 2.840 2.853 260,533 +0.01(+0.30%)
Nov 10, 2009 2.862 2.874 2.844 2.844 262,987 -0.02(-0.76%)
Nov 09, 2009 2.887 2.887 2.862 2.866 297,939 -0.01(-0.30%)
Nov 06, 2009 2.883 2.896 2.874 2.874 500,243 -0.00(-0.15%)
Nov 05, 2009 2.879 2.887 2.866 2.879 201,886 +0.00(+0.00%)
Nov 04, 2009 2.870 2.887 2.866 2.879 173,235 +0.02(+0.60%)
Nov 03, 2009 2.853 2.871 2.849 2.862 210,941 +0.02(+0.76%)
Nov 02, 2009 2.857 2.879 2.779 2.840 293,691 -0.01(-0.46%)
Oct 30, 2009 2.887 2.896 2.844 2.853 298,643 -0.03(-0.90%)
Oct 29, 2009 2.866 2.892 2.866 2.879 258,265 +0.02(+0.60%)
Oct 28, 2009 2.892 2.905 2.862 2.862 256,997 -0.03(-1.05%)
Oct 27, 2009 2.887 2.909 2.883 2.892 283,192 -0.00(-0.15%)
Oct 26, 2009 2.905 2.922 2.879 2.896 188,668 -0.01(-0.45%)
Oct 23, 2009 2.900 2.957 2.896 2.909 279,648 +0.02(+0.60%)
Oct 22, 2009 2.918 2.918 2.887 2.892 188,908 -0.01(-0.45%)
Oct 21, 2009 2.944 2.974 2.905 2.905 426,484 -0.04(-1.32%)
Oct 20, 2009 2.957 2.961 2.931 2.944 351,040 +0.00(+0.00%)
Oct 19, 2009 2.961 2.961 2.920 2.944 250,912 -0.02(-0.58%)
Oct 16, 2009 2.857 2.965 2.849 2.961 285,449 +0.09(+3.17%)
Oct 15, 2009 2.853 2.892 2.840 2.870 406,710 +0.01(+0.30%)
Oct 14, 2009 2.935 2.935 2.857 2.862 524,916 -0.07(-2.36%)
Oct 13, 2009 2.883 2.961 2.879 2.931 326,973 +0.05(+1.65%)
Oct 12, 2009 2.935 2.957 2.862 2.883 664,297 -0.08(-2.77%)
Oct 09, 2009 2.991 3.009 2.957 2.965 415,089 -0.03(-1.15%)
Oct 08, 2009 3.000 3.026 2.991 3.000 238,277 +0.00(+0.00%)
Oct 07, 2009 2.987 3.013 2.987 3.000 182,415 -0.00(-0.14%)
Oct 06, 2009 2.978 3.004 2.978 3.004 295,555 +0.03(+0.87%)
Oct 05, 2009 2.948 2.987 2.948 2.978 222,620 +0.01(+0.44%)
Oct 02, 2009 2.922 2.970 2.900 2.965 371,899 +0.04(+1.48%)
Oct 01, 2009 2.948 2.965 2.922 2.922 349,444 -0.03(-1.17%)
Sep 30, 2009 2.952 2.957 2.939 2.957 148,824 +0.00(+0.00%)
Sep 29, 2009 2.948 2.961 2.926 2.957 417,045 +0.01(+0.44%)
Sep 28, 2009 2.948 2.961 2.935 2.944 269,695 -0.00(-0.14%)
Sep 25, 2009 2.935 2.961 2.931 2.948 274,220 +0.01(+0.44%)
Sep 24, 2009 2.970 2.974 2.935 2.935 211,869 -0.04(-1.45%)
Sep 23, 2009 2.978 2.996 2.970 2.978 415,084 +0.00(+0.15%)
Sep 22, 2009 2.952 2.978 2.948 2.974 435,086 +0.01(+0.44%)
Sep 21, 2009 2.965 2.974 2.952 2.961 192,154 +0.00(+0.00%)
Sep 18, 2009 2.944 2.965 2.939 2.961 233,907 +0.02(+0.74%)
Sep 17, 2009 2.922 2.939 2.922 2.939 237,457 +0.02(+0.82%)
Sep 16, 2009 2.905 2.922 2.905 2.916 535,341 -0.00(-0.07%)
Sep 15, 2009 2.913 2.922 2.902 2.918 355,323 +0.01(+0.30%)
Sep 14, 2009 2.896 2.909 2.887 2.909 365,216 +0.02(+0.75%)
Sep 11, 2009 2.887 2.896 2.883 2.887 179,428 +0.00(+0.00%)
Sep 10, 2009 2.866 2.887 2.862 2.887 234,475 +0.03(+0.91%)
Sep 09, 2009 2.896 2.896 2.862 2.862 239,180 -0.03(-1.20%)
Sep 08, 2009 2.857 2.896 2.840 2.896 385,239 +0.04(+1.36%)
Sep 04, 2009 2.823 2.862 2.810 2.857 294,538 +0.04(+1.54%)
Sep 03, 2009 2.797 2.831 2.789 2.814 219,686 +0.02(+0.78%)
Sep 02, 2009 2.753 2.805 2.753 2.792 431,198 +0.03(+1.26%)
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.