Skip to main content
Putnam Managed Municipal Income Trust (PMM)
NYSE: PMM · Real-Time Price · USD
6.26
-0.08 (-1.26%)
At close: Dec 5, 2025, 4:00 PM EST
6.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

PMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.346.366.246.266.26-1.26%160,195
Dec 4, 20256.186.376.146.346.342.59%270,397
Dec 3, 20256.116.206.106.186.181.48%202,405
Dec 2, 20256.106.126.036.096.09-0.33%88,055
Dec 1, 20256.126.126.096.116.11-0.16%94,137
Nov 28, 20256.116.136.106.126.120.66%44,784
Nov 26, 20256.076.116.076.086.08-0.16%71,214
Nov 25, 20256.106.106.066.096.090.33%73,989
Nov 24, 20256.086.106.066.076.07-0.33%70,381
Nov 21, 20256.106.106.046.096.090.25%73,082
Nov 20, 20256.106.126.076.086.08-0.25%66,453
Nov 19, 20256.086.126.076.096.09-0.16%69,430
Nov 18, 20256.096.126.096.106.10-57,135
Nov 17, 20256.116.136.086.106.10-138,692
Nov 14, 20256.146.146.056.106.07-0.49%265,306
Nov 13, 20256.126.156.076.136.100.33%55,768
Nov 12, 20256.116.156.116.116.08-0.33%71,799
Nov 11, 20256.106.156.086.136.100.82%149,639
Nov 10, 20256.056.096.056.086.050.50%117,710
Nov 7, 20256.056.086.056.056.02-0.49%85,812
Nov 6, 20256.126.126.076.086.05-0.16%82,904
Nov 5, 20256.116.136.076.096.06-0.16%101,286
Nov 4, 20256.116.156.086.106.07-0.33%99,145
Nov 3, 20256.126.156.106.126.090.33%98,623
Oct 31, 20256.066.136.066.106.070.33%111,845
Oct 30, 20256.106.106.056.086.05-129,515
Oct 29, 20256.136.146.086.086.05-0.65%119,012
Oct 28, 20256.136.146.126.126.09-0.33%122,684
Oct 27, 20256.156.166.116.146.110.16%56,046
Oct 24, 20256.116.146.116.136.100.33%35,207
Oct 23, 20256.136.136.106.116.08-0.16%51,797
Oct 22, 20256.146.146.106.126.09-66,686
Oct 21, 20256.126.146.106.126.090.33%68,070
Oct 20, 20256.106.126.086.106.070.49%67,205
Oct 17, 20256.106.136.076.076.04-1.30%119,901
Oct 16, 20256.176.176.126.156.10-86,858
Oct 15, 20256.156.206.156.156.100.33%81,727
Oct 14, 20256.116.156.116.136.08-82,700
Oct 13, 20256.106.156.106.136.080.33%75,274
Oct 10, 20256.146.166.116.116.06-0.08%57,476
Oct 9, 20256.126.156.116.126.06-0.24%189,911
Oct 8, 20256.106.146.106.136.080.82%34,238
Oct 7, 20256.046.116.046.086.030.50%80,510
Oct 6, 20256.086.096.046.056.00-0.66%68,332
Oct 3, 20256.146.146.056.096.04-0.16%142,403
Oct 2, 20256.126.126.096.106.05-0.65%90,211
Oct 1, 20256.066.146.066.146.091.66%173,587
Sep 30, 20256.106.106.046.045.99-0.49%195,386
Sep 29, 20256.096.096.066.076.020.17%53,577
Sep 26, 20256.136.156.056.066.01-1.46%96,830
Sep 25, 20256.096.156.066.156.100.82%148,704
Sep 24, 20256.136.136.046.106.05-0.16%100,972
Sep 23, 20256.156.156.106.116.06-0.49%51,520
Sep 22, 20256.166.166.106.146.09-0.32%173,245
Sep 19, 20256.136.196.136.166.110.16%52,301
Sep 18, 20256.136.156.106.156.10-66,050
Sep 17, 20256.176.226.146.156.07-0.16%197,707
Sep 16, 20256.106.186.096.166.080.82%140,911
Sep 15, 20256.096.126.086.116.030.49%55,928
Sep 12, 20256.066.106.046.086.00-0.16%96,185
Sep 11, 20256.076.096.076.096.010.50%41,692
Sep 10, 20256.036.076.036.065.981.00%98,537
Sep 9, 20256.036.055.996.005.92-88,819
Sep 8, 20255.986.035.986.005.920.17%147,167
Sep 5, 20255.905.995.895.995.912.31%191,884
Sep 4, 20255.845.865.845.865.780.26%37,987
Sep 3, 20255.825.855.825.845.76-59,203
Sep 2, 20255.845.855.805.845.76-0.34%97,537
Aug 29, 20255.835.875.825.865.780.51%85,571
Aug 28, 20255.795.855.785.835.750.55%280,571
Aug 27, 20255.815.825.785.805.72-0.29%110,292
Aug 26, 20255.835.835.815.825.74-0.60%109,140
Aug 25, 20255.875.875.835.855.77-0.17%97,046
Aug 22, 20255.805.875.805.865.781.30%99,150
Aug 21, 20255.795.815.775.795.71-0.09%112,529
Aug 20, 20255.805.835.795.795.72-0.52%64,953
Aug 19, 20255.845.865.805.825.74-0.17%136,352
Aug 18, 20255.885.895.835.835.75-1.52%105,076
Aug 15, 20255.905.935.865.925.820.59%65,427
Aug 14, 20255.885.915.885.895.78-0.17%58,829
Aug 13, 20255.885.945.885.905.790.43%101,332
Aug 12, 20255.875.895.865.875.77-0.17%71,212
Aug 11, 20255.875.895.855.885.780.68%85,550
Aug 8, 20255.855.895.835.845.74-0.34%78,738
Aug 7, 20255.895.895.865.865.76-0.34%71,467
Aug 6, 20255.895.895.875.885.780.17%33,575
Aug 5, 20255.865.895.845.875.77-89,662
Aug 4, 20255.885.895.875.875.77-43,739
Aug 1, 20255.845.895.845.875.770.86%69,074
Jul 31, 20255.805.825.805.825.720.69%46,441
Jul 30, 20255.825.825.775.785.68-1.03%151,735
Jul 29, 20255.815.845.805.845.740.34%58,489
Jul 28, 20255.825.845.815.825.72-0.17%79,725
Jul 25, 20255.835.845.825.835.73-58,603
Jul 24, 20255.835.865.815.835.73-0.34%60,474
Jul 23, 20255.815.855.795.855.750.86%128,279
Jul 22, 20255.835.835.795.805.70-0.34%121,137
Jul 21, 20255.875.875.805.825.72-0.68%110,843
Jul 18, 20255.865.885.835.865.76-73,660
Jul 17, 20255.915.915.855.865.73-1.01%132,508