Skip to main content
Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.38
-0.03 (-0.47%)
Mar 9, 2026, 4:00 PM EDT - Market closed

PMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.396.396.336.38--0.47%45,044
Mar 6, 20266.396.416.366.416.410.23%62,305
Mar 5, 20266.416.426.376.406.40-0.39%166,978
Mar 4, 20266.446.476.396.426.42-0.47%86,172
Mar 3, 20266.496.496.436.456.45-0.92%158,817
Mar 2, 20266.456.526.386.516.510.93%136,233
Feb 27, 20266.446.456.426.456.450.47%101,942
Feb 26, 20266.406.446.406.426.420.47%79,806
Feb 25, 20266.356.406.356.396.390.63%139,601
Feb 24, 20266.316.386.306.356.350.47%95,166
Feb 23, 20266.336.346.296.326.320.32%87,167
Feb 20, 20266.346.356.296.306.30-1.10%117,793
Feb 19, 20266.346.386.326.376.340.63%86,892
Feb 18, 20266.346.376.336.336.30-73,354
Feb 17, 20266.366.366.326.336.30-0.16%65,194
Feb 13, 20266.376.376.306.346.31-0.16%113,476
Feb 12, 20266.366.376.336.356.320.32%91,564
Feb 11, 20266.376.376.326.336.30-0.47%116,650
Feb 10, 20266.386.406.326.366.330.16%79,082
Feb 9, 20266.326.366.306.356.320.95%85,489
Feb 6, 20266.316.326.276.296.260.32%45,193
Feb 5, 20266.306.346.276.276.24-0.32%117,123
Feb 4, 20266.256.356.256.296.260.43%66,177
Feb 3, 20266.256.326.236.266.240.21%136,113
Feb 2, 20266.236.286.206.256.220.32%118,910
Jan 30, 20266.226.246.206.236.200.48%102,270
Jan 29, 20266.216.276.186.206.17-172,319
Jan 28, 20266.206.226.186.206.170.16%202,665
Jan 27, 20266.146.196.146.196.161.14%87,171
Jan 26, 20266.196.206.126.126.09-0.65%147,320
Jan 23, 20266.216.236.156.166.13-1.12%134,798
Jan 22, 20266.266.266.206.236.18-0.16%113,939
Jan 21, 20266.236.266.206.246.190.65%104,465
Jan 20, 20266.186.266.116.206.15-0.96%123,974
Jan 16, 20266.226.276.226.266.210.16%125,570
Jan 15, 20266.286.306.246.256.20-0.16%96,248
Jan 14, 20266.296.316.246.266.21-0.16%74,245
Jan 13, 20266.276.356.256.276.22-0.16%65,419
Jan 12, 20266.296.306.256.286.23-0.32%56,464
Jan 9, 20266.266.306.256.306.251.12%83,339
Jan 8, 20266.256.286.216.236.18-0.16%82,945
Jan 7, 20266.206.246.186.246.190.97%75,322
Jan 6, 20266.186.196.176.186.130.32%65,941
Jan 5, 20266.196.226.146.166.11-0.65%140,843
Jan 2, 20266.286.286.206.206.15-1.12%93,847
Dec 31, 20256.306.336.206.276.220.16%170,146
Dec 30, 20256.226.306.206.266.210.56%84,587
Dec 29, 20256.236.256.156.236.170.08%95,817
Dec 26, 20256.236.246.196.226.17-101,199
Dec 24, 20256.176.236.166.226.171.14%112,837
Dec 23, 20256.176.206.156.156.10-0.97%154,145
Dec 22, 20256.156.216.156.216.160.98%135,357
Dec 19, 20256.176.186.126.156.100.16%153,182
Dec 18, 20256.136.176.116.146.090.16%163,935
Dec 17, 20256.156.186.106.136.08-349,592
Dec 16, 20256.126.156.116.136.080.16%134,590
Dec 15, 20256.156.186.096.126.07-0.41%129,069
Dec 12, 20256.166.176.106.156.07-0.24%275,186
Dec 11, 20256.196.206.076.166.08-149,204
Dec 10, 20256.196.196.136.166.08-0.32%98,851
Dec 9, 20256.206.246.166.186.10-0.32%189,071
Dec 8, 20256.266.306.176.206.12-0.96%246,113
Dec 5, 20256.346.366.246.266.18-1.26%160,195
Dec 4, 20256.186.376.146.346.262.59%270,397
Dec 3, 20256.116.206.106.186.101.48%202,405
Dec 2, 20256.106.126.036.096.01-0.33%88,055
Dec 1, 20256.126.126.096.116.03-0.16%94,137
Nov 28, 20256.116.136.106.126.040.66%44,784
Nov 26, 20256.076.116.076.086.00-0.16%71,214
Nov 25, 20256.106.106.066.096.010.33%73,989
Nov 24, 20256.086.106.066.075.99-0.33%70,381
Nov 21, 20256.106.106.046.096.010.25%73,082
Nov 20, 20256.106.126.076.086.00-0.25%66,453
Nov 19, 20256.086.126.076.096.01-0.16%69,430
Nov 18, 20256.096.126.096.106.02-57,135
Nov 17, 20256.116.136.086.106.02-138,692
Nov 14, 20256.146.146.056.106.00-0.49%265,306
Nov 13, 20256.126.156.076.136.030.33%55,768
Nov 12, 20256.116.156.116.116.01-0.33%71,799
Nov 11, 20256.106.156.086.136.030.82%149,639
Nov 10, 20256.056.096.056.085.980.50%117,710
Nov 7, 20256.056.086.056.055.95-0.49%85,812
Nov 6, 20256.126.126.076.085.98-0.16%82,904
Nov 5, 20256.116.136.076.095.99-0.16%101,286
Nov 4, 20256.116.156.086.106.00-0.33%99,145
Nov 3, 20256.126.156.106.126.020.33%98,623
Oct 31, 20256.066.136.066.106.000.33%111,845
Oct 30, 20256.106.106.056.085.98-129,515
Oct 29, 20256.136.146.086.085.98-0.65%119,012
Oct 28, 20256.136.146.126.126.02-0.33%122,684
Oct 27, 20256.156.166.116.146.040.16%56,046
Oct 24, 20256.116.146.116.136.030.33%35,207
Oct 23, 20256.136.136.106.116.01-0.16%51,797
Oct 22, 20256.146.146.106.126.02-66,686
Oct 21, 20256.126.146.106.126.020.33%68,070
Oct 20, 20256.106.126.086.106.000.49%67,205
Oct 17, 20256.106.136.076.075.97-1.30%119,901
Oct 16, 20256.176.176.126.156.02-86,858
Oct 15, 20256.156.206.156.156.020.33%81,727
Oct 14, 20256.116.156.116.136.00-82,700