Putnam Managed Municipal Trust (PMM)
5.9800
+0.0700 (1.18%)
NYSE · Last Trade: Jun 30th, 10:07 PM EDT
Historical Prices For Putnam Managed Municipal Trust (PMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2025 | 5.94 | 5.98 | 5.92 | 5.98 | 153,982 | 5.98 |
| 6/27/2025 | 5.91 | 5.96 | 5.89 | 5.91 | 125,062 | 5.91 |
| 6/26/2025 | 5.89 | 5.94 | 5.89 | 5.91 | 66,206 | 5.91 |
| 6/25/2025 | 5.90 | 5.92 | 5.89 | 5.89 | 44,058 | 5.89 |
| 6/24/2025 | 5.89 | 5.93 | 5.87 | 5.93 | 34,510 | 5.93 |
| 6/23/2025 | 5.87 | 5.91 | 5.87 | 5.88 | 88,253 | 5.88 |
| 6/20/2025 | 5.88 | 5.91 | 5.86 | 5.87 | 46,730 | 5.87 |
| 6/18/2025 | 5.87 | 5.91 | 5.87 | 5.87 | 57,658 | 5.87 |
| 6/17/2025 | 5.87 | 5.88 | 5.86 | 5.88 | 55,591 | 5.88 |
| 6/16/2025 | 5.87 | 5.90 | 5.86 | 5.87 | 98,744 | 5.87 |
| 6/13/2025 | 5.91 | 5.93 | 5.90 | 5.90 | 114,962 | 5.90 |
| 6/12/2025 | 5.90 | 5.92 | 5.90 | 5.91 | 49,558 | 5.91 |
| 6/11/2025 | 5.87 | 5.90 | 5.87 | 5.88 | 42,360 | 5.88 |
| 6/10/2025 | 5.85 | 5.88 | 5.85 | 5.87 | 59,193 | 5.87 |
| 6/09/2025 | 5.84 | 5.88 | 5.84 | 5.84 | 50,295 | 5.84 |
| 6/06/2025 | 5.84 | 5.87 | 5.82 | 5.84 | 83,425 | 5.84 |
| 6/05/2025 | 5.88 | 5.91 | 5.84 | 5.86 | 39,648 | 5.86 |
| 6/04/2025 | 5.86 | 5.89 | 5.85 | 5.88 | 101,344 | 5.88 |
| 6/03/2025 | 5.90 | 5.91 | 5.84 | 5.85 | 98,967 | 5.85 |
| 6/02/2025 | 5.91 | 5.94 | 5.87 | 5.89 | 66,697 | 5.89 |
| 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 | 6.02 |
| 5/15/2025 | 5.96 | 6.05 | 5.95 | 6.03 | 98,106 | 6.03 |
| 5/14/2025 | 6.00 | 6.00 | 5.93 | 5.93 | 83,825 | 5.93 |
| 5/13/2025 | 5.96 | 6.00 | 5.96 | 5.98 | 55,515 | 5.98 |
| 5/12/2025 | 5.99 | 6.01 | 5.97 | 5.98 | 82,629 | 5.98 |
| 5/09/2025 | 5.99 | 5.99 | 5.98 | 5.98 | 33,757 | 5.98 |
| 5/08/2025 | 5.98 | 5.99 | 5.95 | 5.96 | 100,972 | 5.96 |
| 5/07/2025 | 5.96 | 5.97 | 5.94 | 5.95 | 55,771 | 5.95 |
| 5/06/2025 | 5.90 | 5.97 | 5.70 | 5.93 | 77,330 | 5.93 |
| 5/05/2025 | 5.97 | 5.97 | 5.94 | 5.94 | 58,291 | 5.94 |
| 5/02/2025 | 5.98 | 5.98 | 5.94 | 5.97 | 86,563 | 5.97 |
| 5/01/2025 | 5.99 | 6.00 | 5.96 | 5.97 | 158,381 | 5.97 |
| 4/30/2025 | 5.94 | 5.96 | 5.89 | 5.94 | 145,860 | 5.94 |
| 4/29/2025 | 5.94 | 5.97 | 5.90 | 5.92 | 78,123 | 5.92 |
| 4/28/2025 | 6.21 | 6.21 | 5.89 | 5.93 | 54,138 | 5.93 |
| 4/25/2025 | 5.82 | 6.00 | 5.82 | 5.99 | 177,240 | 5.99 |
| 4/24/2025 | 5.94 | 5.95 | 5.89 | 5.90 | 51,284 | 5.90 |
| 4/23/2025 | 5.88 | 5.97 | 5.86 | 5.89 | 94,513 | 5.89 |
| 4/22/2025 | 5.83 | 5.87 | 5.80 | 5.86 | 104,962 | 5.86 |
| 4/21/2025 | 5.87 | 5.91 | 5.75 | 5.75 | 172,340 | 5.75 |
| 4/17/2025 | 5.81 | 5.86 | 5.81 | 5.86 | 95,454 | 5.86 |
| 4/16/2025 | 5.84 | 5.88 | 5.82 | 5.84 | 147,490 | 5.84 |
| 4/15/2025 | 5.90 | 5.90 | 5.85 | 5.85 | 102,764 | 5.85 |
| 4/14/2025 | 5.85 | 5.90 | 5.81 | 5.90 | 200,719 | 5.90 |
| 4/11/2025 | 5.79 | 5.85 | 5.71 | 5.85 | 96,829 | 5.85 |
| 4/10/2025 | 5.89 | 5.89 | 5.71 | 5.77 | 163,079 | 5.77 |
| 4/09/2025 | 5.74 | 5.90 | 5.66 | 5.90 | 302,602 | 5.90 |
| 4/08/2025 | 5.99 | 6.10 | 5.72 | 5.77 | 190,532 | 5.77 |
| 4/07/2025 | 5.98 | 6.04 | 5.91 | 5.91 | 147,742 | 5.91 |
| 4/04/2025 | 6.19 | 6.19 | 6.02 | 6.06 | 185,930 | 6.06 |
| 4/03/2025 | 6.16 | 6.19 | 6.15 | 6.17 | 115,275 | 6.17 |
| 4/02/2025 | 6.19 | 6.21 | 6.13 | 6.16 | 144,174 | 6.16 |
| 4/01/2025 | 6.15 | 6.21 | 6.15 | 6.19 | 132,371 | 6.19 |