Putnam Managed Municipal Trust (PMM)
5.8400
-0.0200 (-0.34%)
NYSE · Last Trade: Sep 2nd, 10:44 PM EDT
Historical Prices For Putnam Managed Municipal Trust (PMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 5.84 | 5.85 | 5.80 | 5.84 | 97,537 | 5.84 |
| 8/29/2025 | 5.83 | 5.87 | 5.82 | 5.86 | 85,571 | 5.86 |
| 8/28/2025 | 5.79 | 5.85 | 5.78 | 5.83 | 280,571 | 5.83 |
| 8/27/2025 | 5.81 | 5.82 | 5.78 | 5.80 | 110,292 | 5.80 |
| 8/26/2025 | 5.83 | 5.83 | 5.81 | 5.82 | 109,140 | 5.82 |
| 8/25/2025 | 5.87 | 5.87 | 5.83 | 5.85 | 97,046 | 5.85 |
| 8/22/2025 | 5.80 | 5.87 | 5.80 | 5.86 | 99,150 | 5.86 |
| 8/21/2025 | 5.79 | 5.81 | 5.77 | 5.79 | 112,529 | 5.79 |
| 8/20/2025 | 5.80 | 5.83 | 5.79 | 5.79 | 64,953 | 5.79 |
| 8/19/2025 | 5.84 | 5.86 | 5.80 | 5.82 | 136,352 | 5.82 |
| 8/18/2025 | 5.88 | 5.89 | 5.83 | 5.83 | 105,076 | 5.83 |
| 8/15/2025 | 5.90 | 5.93 | 5.86 | 5.92 | 65,427 | 5.89 |
| 8/14/2025 | 5.88 | 5.91 | 5.88 | 5.88 | 58,829 | 5.86 |
| 8/13/2025 | 5.88 | 5.94 | 5.88 | 5.89 | 101,332 | 5.87 |
| 8/12/2025 | 5.87 | 5.89 | 5.86 | 5.87 | 71,212 | 5.84 |
| 8/11/2025 | 5.87 | 5.89 | 5.85 | 5.88 | 85,550 | 5.85 |
| 8/08/2025 | 5.85 | 5.88 | 5.83 | 5.84 | 78,738 | 5.81 |
| 8/07/2025 | 5.89 | 5.89 | 5.86 | 5.86 | 71,467 | 5.83 |
| 8/06/2025 | 5.89 | 5.89 | 5.86 | 5.88 | 33,575 | 5.85 |
| 8/05/2025 | 5.86 | 5.89 | 5.84 | 5.87 | 89,662 | 5.84 |
| 8/04/2025 | 5.88 | 5.89 | 5.87 | 5.87 | 43,739 | 5.84 |
| 8/01/2025 | 5.84 | 5.89 | 5.84 | 5.87 | 69,074 | 5.84 |
| 7/31/2025 | 5.80 | 5.82 | 5.80 | 5.82 | 46,441 | 5.79 |
| 7/30/2025 | 5.82 | 5.82 | 5.77 | 5.78 | 151,735 | 5.75 |
| 7/29/2025 | 5.81 | 5.84 | 5.80 | 5.84 | 58,489 | 5.81 |
| 7/28/2025 | 5.82 | 5.84 | 5.81 | 5.82 | 79,725 | 5.79 |
| 7/25/2025 | 5.83 | 5.84 | 5.81 | 5.83 | 58,603 | 5.80 |
| 7/24/2025 | 5.83 | 5.86 | 5.81 | 5.83 | 60,474 | 5.80 |
| 7/23/2025 | 5.81 | 5.85 | 5.79 | 5.85 | 128,279 | 5.82 |
| 7/22/2025 | 5.83 | 5.83 | 5.79 | 5.80 | 121,137 | 5.77 |
| 7/21/2025 | 5.87 | 5.87 | 5.80 | 5.82 | 110,843 | 5.79 |
| 7/18/2025 | 5.86 | 5.88 | 5.83 | 5.86 | 73,660 | 5.83 |
| 7/17/2025 | 5.91 | 5.91 | 5.85 | 5.86 | 132,508 | 5.81 |
| 7/16/2025 | 5.94 | 5.95 | 5.89 | 5.92 | 84,037 | 5.87 |
| 7/15/2025 | 5.97 | 5.97 | 5.89 | 5.92 | 112,434 | 5.87 |
| 7/14/2025 | 5.94 | 5.95 | 5.92 | 5.95 | 43,768 | 5.90 |
| 7/11/2025 | 5.94 | 5.98 | 5.90 | 5.94 | 51,234 | 5.89 |
| 7/10/2025 | 5.96 | 6.00 | 5.94 | 5.94 | 75,791 | 5.89 |
| 7/09/2025 | 5.97 | 6.02 | 5.96 | 5.98 | 75,631 | 5.93 |
| 7/08/2025 | 5.97 | 6.00 | 5.92 | 5.95 | 84,415 | 5.89 |
| 7/07/2025 | 6.02 | 6.03 | 5.96 | 5.98 | 50,134 | 5.93 |
| 7/03/2025 | 5.99 | 6.04 | 5.97 | 6.02 | 76,129 | 5.96 |
| 7/02/2025 | 6.00 | 6.02 | 5.97 | 5.99 | 60,449 | 5.94 |
| 7/01/2025 | 5.96 | 6.03 | 5.96 | 6.00 | 68,524 | 5.95 |
| 6/30/2025 | 5.94 | 5.98 | 5.92 | 5.98 | 153,982 | 5.93 |
| 6/27/2025 | 5.91 | 5.96 | 5.89 | 5.91 | 125,062 | 5.86 |
| 6/26/2025 | 5.89 | 5.94 | 5.89 | 5.91 | 66,206 | 5.86 |
| 6/25/2025 | 5.90 | 5.92 | 5.89 | 5.89 | 44,058 | 5.84 |
| 6/24/2025 | 5.89 | 5.93 | 5.87 | 5.93 | 34,510 | 5.88 |
| 6/23/2025 | 5.87 | 5.91 | 5.87 | 5.88 | 88,253 | 5.83 |
| 6/20/2025 | 5.88 | 5.91 | 5.86 | 5.87 | 46,730 | 5.82 |
| 6/18/2025 | 5.87 | 5.91 | 5.87 | 5.87 | 57,658 | 5.82 |
| 6/17/2025 | 5.87 | 5.88 | 5.86 | 5.88 | 55,591 | 5.83 |
| 6/16/2025 | 5.87 | 5.90 | 5.86 | 5.87 | 98,744 | 5.82 |
| 6/13/2025 | 5.91 | 5.93 | 5.90 | 5.90 | 114,962 | 5.82 |
| 6/12/2025 | 5.90 | 5.92 | 5.90 | 5.91 | 49,558 | 5.83 |
| 6/11/2025 | 5.87 | 5.90 | 5.87 | 5.88 | 42,360 | 5.80 |
| 6/10/2025 | 5.85 | 5.88 | 5.85 | 5.87 | 59,193 | 5.79 |
| 6/09/2025 | 5.84 | 5.88 | 5.84 | 5.84 | 50,295 | 5.76 |
| 6/06/2025 | 5.84 | 5.87 | 5.82 | 5.84 | 83,425 | 5.76 |
| 6/05/2025 | 5.88 | 5.91 | 5.84 | 5.86 | 39,648 | 5.77 |
| 6/04/2025 | 5.86 | 5.89 | 5.85 | 5.88 | 101,344 | 5.80 |
| 6/03/2025 | 5.90 | 5.91 | 5.84 | 5.85 | 98,967 | 5.77 |