Putnam Managed Municipal Trust (PMM)
5.9100
+0.0100 (0.17%)
NYSE · Last Trade: Jun 1st, 8:02 AM EDT
Historical Prices For Putnam Managed Municipal Trust (PMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.91 | 5.93 | 5.89 | 5.91 | 59,102 | 5.91 |
| 5/29/2025 | 5.91 | 5.94 | 5.89 | 5.90 | 123,713 | 5.90 |
| 5/28/2025 | 5.94 | 5.94 | 5.87 | 5.90 | 75,399 | 5.90 |
| 5/27/2025 | 5.92 | 5.94 | 5.88 | 5.94 | 76,793 | 5.94 |
| 5/23/2025 | 5.90 | 5.90 | 5.85 | 5.86 | 54,095 | 5.86 |
| 5/22/2025 | 5.85 | 5.91 | 5.82 | 5.90 | 98,218 | 5.90 |
| 5/21/2025 | 5.95 | 5.96 | 5.81 | 5.82 | 107,647 | 5.82 |
| 5/20/2025 | 5.98 | 5.99 | 5.96 | 5.96 | 41,958 | 5.96 |
| 5/19/2025 | 5.94 | 5.98 | 5.92 | 5.97 | 52,795 | 5.97 |
| 5/16/2025 | 6.05 | 6.05 | 6.01 | 6.02 | 20,927 | 5.99 |
| 5/15/2025 | 5.96 | 6.05 | 5.95 | 6.03 | 98,106 | 6.00 |
| 5/14/2025 | 6.00 | 6.00 | 5.93 | 5.93 | 83,825 | 5.90 |
| 5/13/2025 | 5.96 | 6.00 | 5.96 | 5.98 | 55,515 | 5.95 |
| 5/12/2025 | 5.99 | 6.01 | 5.97 | 5.98 | 82,629 | 5.95 |
| 5/09/2025 | 5.99 | 5.99 | 5.98 | 5.98 | 33,757 | 5.95 |
| 5/08/2025 | 5.98 | 5.99 | 5.95 | 5.96 | 100,972 | 5.93 |
| 5/07/2025 | 5.96 | 5.97 | 5.94 | 5.95 | 55,771 | 5.92 |
| 5/06/2025 | 5.90 | 5.97 | 5.70 | 5.93 | 77,330 | 5.90 |
| 5/05/2025 | 5.97 | 5.97 | 5.94 | 5.94 | 58,291 | 5.91 |
| 5/02/2025 | 5.98 | 5.98 | 5.94 | 5.97 | 86,563 | 5.94 |
| 5/01/2025 | 5.99 | 6.00 | 5.96 | 5.97 | 158,381 | 5.94 |
| 4/30/2025 | 5.94 | 5.96 | 5.89 | 5.94 | 145,860 | 5.91 |
| 4/29/2025 | 5.94 | 5.97 | 5.90 | 5.92 | 78,123 | 5.89 |
| 4/28/2025 | 6.21 | 6.21 | 5.89 | 5.93 | 54,138 | 5.90 |
| 4/25/2025 | 5.82 | 6.00 | 5.82 | 5.99 | 177,240 | 5.96 |
| 4/24/2025 | 5.94 | 5.95 | 5.89 | 5.90 | 51,284 | 5.87 |
| 4/23/2025 | 5.88 | 5.97 | 5.86 | 5.89 | 94,513 | 5.86 |
| 4/22/2025 | 5.83 | 5.87 | 5.80 | 5.86 | 104,962 | 5.83 |
| 4/21/2025 | 5.87 | 5.91 | 5.75 | 5.75 | 172,340 | 5.72 |
| 4/17/2025 | 5.81 | 5.86 | 5.81 | 5.86 | 95,454 | 5.83 |
| 4/16/2025 | 5.84 | 5.88 | 5.82 | 5.84 | 147,490 | 5.79 |
| 4/15/2025 | 5.90 | 5.90 | 5.85 | 5.85 | 102,764 | 5.80 |
| 4/14/2025 | 5.85 | 5.90 | 5.81 | 5.90 | 200,719 | 5.85 |
| 4/11/2025 | 5.79 | 5.85 | 5.71 | 5.85 | 96,829 | 5.80 |
| 4/10/2025 | 5.89 | 5.89 | 5.71 | 5.77 | 163,079 | 5.72 |
| 4/09/2025 | 5.74 | 5.90 | 5.66 | 5.90 | 302,602 | 5.85 |
| 4/08/2025 | 5.99 | 6.10 | 5.72 | 5.77 | 190,532 | 5.72 |
| 4/07/2025 | 5.98 | 6.04 | 5.91 | 5.91 | 147,742 | 5.86 |
| 4/04/2025 | 6.19 | 6.19 | 6.02 | 6.06 | 185,930 | 6.01 |
| 4/03/2025 | 6.16 | 6.19 | 6.15 | 6.17 | 115,275 | 6.12 |
| 4/02/2025 | 6.19 | 6.21 | 6.13 | 6.16 | 144,174 | 6.11 |
| 4/01/2025 | 6.15 | 6.21 | 6.15 | 6.19 | 132,371 | 6.14 |
| 3/31/2025 | 6.20 | 6.21 | 6.13 | 6.13 | 96,845 | 6.08 |
| 3/28/2025 | 6.15 | 6.24 | 6.13 | 6.16 | 58,229 | 6.11 |
| 3/27/2025 | 6.17 | 6.18 | 6.11 | 6.12 | 112,022 | 6.07 |
| 3/26/2025 | 6.27 | 6.28 | 6.15 | 6.19 | 120,950 | 6.14 |
| 3/25/2025 | 6.34 | 6.35 | 6.24 | 6.29 | 48,217 | 6.24 |
| 3/24/2025 | 6.31 | 6.44 | 6.28 | 6.32 | 611,523 | 6.27 |
| 3/21/2025 | 6.26 | 6.27 | 6.22 | 6.27 | 92,217 | 6.22 |
| 3/20/2025 | 6.19 | 6.26 | 6.17 | 6.24 | 231,864 | 6.19 |
| 3/19/2025 | 6.13 | 6.18 | 6.10 | 6.17 | 131,007 | 6.12 |
| 3/18/2025 | 6.15 | 6.15 | 6.11 | 6.14 | 147,594 | 6.09 |
| 3/17/2025 | 6.17 | 6.17 | 6.12 | 6.14 | 109,802 | 6.09 |
| 3/14/2025 | 6.15 | 6.21 | 6.14 | 6.18 | 137,610 | 6.10 |
| 3/13/2025 | 6.19 | 6.19 | 6.13 | 6.14 | 103,374 | 6.06 |
| 3/12/2025 | 6.23 | 6.23 | 6.16 | 6.19 | 108,255 | 6.11 |
| 3/11/2025 | 6.22 | 6.22 | 6.18 | 6.21 | 97,573 | 6.13 |
| 3/10/2025 | 6.20 | 6.24 | 6.18 | 6.20 | 113,198 | 6.12 |
| 3/07/2025 | 6.27 | 6.28 | 6.18 | 6.21 | 68,304 | 6.13 |
| 3/06/2025 | 6.29 | 6.29 | 6.24 | 6.25 | 66,771 | 6.17 |
| 3/05/2025 | 6.29 | 6.32 | 6.27 | 6.29 | 81,649 | 6.21 |
| 3/04/2025 | 6.34 | 6.34 | 6.25 | 6.25 | 158,459 | 6.18 |
| 3/03/2025 | 6.31 | 6.33 | 6.29 | 6.32 | 111,317 | 6.24 |