Putnam Managed Municipal Trust (NY: PMM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	5.940	5.986	5.930	5.970	101,180	+0.01(+0.17%)
May 28, 2024	5.940	6.000	5.920	5.960	112,381	+0.01(+0.17%)
May 24, 2024	5.980	5.980	5.940	5.950	57,485	-0.01(-0.17%)
May 23, 2024	5.990	5.990	5.930	5.960	129,965	-0.01(-0.10%)
May 22, 2024	6.026	6.026	5.966	5.966	49,815	-0.04(-0.66%)
May 21, 2024	6.006	6.016	5.996	6.006	55,298	+0.01(+0.18%)
May 20, 2024	6.016	6.036	5.976	5.995	83,199	-0.03(-0.51%)
May 17, 2024	6.016	6.031	6.006	6.026	62,262	+0.02(+0.33%)
May 16, 2024	6.006	6.027	5.986	6.006	116,851	+0.03(+0.50%)
May 15, 2024	5.996	6.006	5.976	5.976	44,393	+0.02(+0.42%)
May 14, 2024	5.976	5.976	5.946	5.951	150,861	-0.01(-0.17%)
May 13, 2024	6.016	6.016	5.956	5.961	81,107	-0.02(-0.33%)
May 10, 2024	6.036	6.036	5.926	5.981	102,395	-0.03(-0.58%)
May 09, 2024	6.006	6.026	5.996	6.016	67,852	+0.03(+0.50%)
May 08, 2024	5.966	6.036	5.965	5.986	141,810	+0.02(+0.33%)
May 07, 2024	5.916	5.966	5.914	5.966	189,040	+0.06(+1.01%)
May 06, 2024	5.896	5.906	5.887	5.906	151,433	+0.03(+0.55%)
May 03, 2024	5.906	5.906	5.867	5.874	95,450	+0.02(+0.38%)
May 02, 2024	5.847	5.867	5.827	5.852	34,346	+0.00(+0.09%)
May 01, 2024	5.847	5.867	5.837	5.847	80,585	+0.02(+0.34%)
Apr 30, 2024	5.827	5.857	5.827	5.827	43,513	-0.04(-0.68%)
Apr 29, 2024	5.837	5.887	5.827	5.867	50,454	+0.05(+0.86%)
Apr 26, 2024	5.827	5.842	5.807	5.817	79,313	+0.00(+0.09%)
Apr 25, 2024	5.837	5.847	5.802	5.812	28,064	-0.04(-0.77%)
Apr 24, 2024	5.847	5.887	5.847	5.857	81,770	-0.02(-0.34%)
Apr 23, 2024	5.837	5.896	5.837	5.877	70,066	+0.04(+0.73%)
Apr 22, 2024	5.883	5.883	5.833	5.834	42,518	-0.02(-0.32%)
Apr 19, 2024	5.843	5.878	5.823	5.853	121,921	+0.01(+0.17%)
Apr 18, 2024	5.873	5.873	5.843	5.843	34,397	-0.01(-0.17%)
Apr 17, 2024	5.863	5.873	5.843	5.853	47,207	+0.00(+0.00%)
Apr 16, 2024	5.863	5.892	5.813	5.853	95,395	-0.04(-0.67%)
Apr 15, 2024	5.873	5.892	5.863	5.892	17,711	-0.02(-0.34%)
Apr 12, 2024	5.942	5.952	5.912	5.912	57,646	-0.01(-0.17%)
Apr 11, 2024	5.912	5.955	5.868	5.922	152,457	+0.04(+0.67%)
Apr 10, 2024	5.912	5.942	5.873	5.883	124,696	-0.07(-1.17%)
Apr 09, 2024	5.912	5.962	5.902	5.952	127,030	+0.08(+1.35%)
Apr 08, 2024	5.873	5.952	5.833	5.873	140,149	+0.02(+0.34%)
Apr 05, 2024	5.853	5.873	5.843	5.853	68,536	-0.04(-0.67%)
Apr 04, 2024	5.883	5.893	5.863	5.892	157,120	+0.01(+0.17%)
Apr 03, 2024	5.873	5.892	5.853	5.883	145,073	-0.02(-0.34%)
Apr 02, 2024	5.902	5.917	5.883	5.902	123,507	-0.04(-0.67%)
Apr 01, 2024	5.952	5.992	5.930	5.942	116,100	+0.00(+0.00%)
Mar 28, 2024	6.031	6.011	5.942	5.942	352,747	-0.08(-1.40%)
Mar 27, 2024	6.061	6.071	5.972	6.026	227,994	+0.00(+0.08%)
Mar 26, 2024	6.071	6.091	6.021	6.021	142,071	-0.04(-0.65%)
Mar 25, 2024	6.041	6.085	6.041	6.061	90,470	+0.01(+0.16%)
Mar 22, 2024	6.051	6.091	6.041	6.051	84,982	+0.02(+0.33%)
Mar 21, 2024	6.071	6.091	6.021	6.031	156,064	-0.02(-0.27%)
Mar 20, 2024	6.067	6.097	6.038	6.047	253,603	+0.00(+0.00%)
Mar 19, 2024	6.077	6.087	6.028	6.047	138,797	-0.03(-0.49%)
Mar 18, 2024	6.038	6.077	6.038	6.077	49,954	+0.03(+0.49%)
Mar 15, 2024	6.038	6.067	6.038	6.047	67,767	-0.00(-0.08%)
Mar 14, 2024	6.057	6.067	6.047	6.052	71,980	-0.00(-0.08%)
Mar 13, 2024	6.018	6.077	6.018	6.057	134,688	+0.03(+0.49%)
Mar 12, 2024	6.018	6.047	6.008	6.028	121,971	+0.02(+0.33%)
Mar 11, 2024	6.077	6.077	6.008	6.008	120,013	-0.05(-0.82%)
Mar 08, 2024	6.047	6.077	6.038	6.057	93,405	+0.01(+0.16%)
Mar 07, 2024	6.047	6.057	6.038	6.047	52,683	+0.01(+0.16%)
Mar 06, 2024	6.038	6.077	6.008	6.038	98,066	+0.00(+0.00%)
Mar 05, 2024	6.028	6.057	5.998	6.038	124,126	+0.03(+0.49%)
Mar 04, 2024	6.087	6.087	5.998	6.008	137,954	-0.04(-0.65%)
Mar 01, 2024	6.067	6.076	6.028	6.047	107,801	-0.02(-0.33%)
Feb 29, 2024	6.028	6.072	6.028	6.067	72,492	+0.06(+0.99%)
Feb 28, 2024	6.057	6.077	5.998	6.008	210,809	-0.02(-0.41%)
Feb 27, 2024	6.067	6.077	6.028	6.033	101,818	-0.01(-0.25%)
Feb 26, 2024	6.107	6.117	6.028	6.047	87,328	-0.08(-1.29%)
Feb 23, 2024	6.136	6.136	6.107	6.126	33,001	+0.04(+0.65%)
Feb 22, 2024	6.166	6.166	6.082	6.087	92,240	-0.05(-0.82%)
Feb 21, 2024	6.093	6.142	6.084	6.138	129,437	+0.03(+0.56%)
Feb 20, 2024	6.093	6.103	6.074	6.103	77,053	+0.03(+0.49%)
Feb 16, 2024	6.074	6.093	6.054	6.074	89,059	-0.02(-0.32%)
Feb 15, 2024	6.103	6.133	6.059	6.093	183,672	-0.01(-0.16%)
Feb 14, 2024	6.083	6.123	6.074	6.103	192,953	+0.04(+0.65%)
Feb 13, 2024	6.093	6.103	6.044	6.064	133,655	-0.06(-0.96%)
Feb 12, 2024	6.083	6.152	6.083	6.123	104,576	+0.04(+0.65%)
Feb 09, 2024	6.044	6.103	6.034	6.083	106,991	+0.02(+0.32%)
Feb 08, 2024	6.054	6.093	6.024	6.064	94,708	+0.00(+0.00%)
Feb 07, 2024	6.083	6.113	6.044	6.064	119,190	-0.02(-0.32%)
Feb 06, 2024	6.014	6.088	6.014	6.083	96,290	+0.04(+0.65%)
Feb 05, 2024	6.103	6.103	6.029	6.044	81,843	-0.10(-1.60%)
Feb 02, 2024	6.103	6.152	6.088	6.142	125,813	-0.03(-0.48%)
Feb 01, 2024	6.251	6.320	6.142	6.172	203,860	+0.02(+0.32%)
Jan 31, 2024	6.133	6.211	6.133	6.152	109,297	+0.05(+0.81%)
Jan 30, 2024	6.064	6.142	6.064	6.103	110,138	-0.02(-0.32%)
Jan 29, 2024	5.955	6.142	5.946	6.123	194,150	+0.17(+2.81%)
Jan 26, 2024	5.916	5.985	5.916	5.955	60,836	+0.01(+0.17%)
Jan 25, 2024	5.985	6.024	5.867	5.946	251,239	-0.04(-0.66%)
Jan 24, 2024	5.946	6.029	5.946	5.985	113,318	+0.06(+1.00%)
Jan 23, 2024	5.985	5.985	5.906	5.926	89,412	-0.06(-0.93%)
Jan 22, 2024	5.981	6.025	5.952	5.981	110,250	+0.00(+0.00%)
Jan 19, 2024	6.030	6.030	5.932	5.981	129,593	-0.04(-0.73%)
Jan 18, 2024	6.050	6.060	6.001	6.025	25,710	-0.01(-0.24%)
Jan 17, 2024	6.040	6.040	6.001	6.040	119,249	-0.01(-0.16%)
Jan 16, 2024	6.128	6.128	5.986	6.050	93,136	-0.10(-1.60%)
Jan 12, 2024	6.099	6.168	6.050	6.148	86,779	+0.05(+0.80%)
Jan 11, 2024	5.952	6.133	5.952	6.099	144,462	+0.13(+2.13%)
Jan 10, 2024	6.001	6.013	5.952	5.971	161,662	-0.04(-0.65%)
Jan 09, 2024	6.050	6.050	5.971	6.011	55,418	-0.02(-0.33%)
Jan 08, 2024	5.991	6.099	5.981	6.030	81,414	+0.05(+0.82%)
Jan 05, 2024	5.962	6.011	5.942	5.981	73,622	+0.00(+0.00%)
Jan 04, 2024	5.981	6.020	5.922	5.981	174,820	-0.06(-0.97%)
Jan 03, 2024	5.962	6.040	5.952	6.040	99,662	+0.09(+1.48%)
Jan 02, 2024	5.981	6.006	5.942	5.952	89,113	-0.01(-0.16%)
Dec 29, 2023	6.011	6.035	5.913	5.962	321,635	-0.11(-1.78%)
Dec 28, 2023	6.030	6.089	6.001	6.069	175,617	+0.05(+0.81%)
Dec 27, 2023	6.060	6.089	5.971	6.020	222,604	+0.00(+0.00%)
Dec 26, 2023	6.011	6.060	5.971	6.020	194,960	-0.02(-0.32%)
Dec 22, 2023	5.952	6.079	5.952	6.040	189,568	+0.13(+2.16%)
Dec 21, 2023	6.001	6.089	5.913	5.913	236,860	-0.10(-1.73%)
Dec 20, 2023	5.997	6.085	5.958	6.017	180,579	+0.05(+0.82%)
Dec 19, 2023	5.919	6.027	5.919	5.968	127,700	+0.05(+0.82%)
Dec 18, 2023	5.948	6.022	5.880	5.919	228,032	+0.00(+0.00%)
Dec 15, 2023	6.017	6.056	5.890	5.919	166,490	-0.07(-1.14%)
Dec 14, 2023	5.899	6.066	5.899	5.987	243,964	+0.10(+1.66%)
Dec 13, 2023	5.763	5.899	5.714	5.890	247,368	+0.13(+2.20%)
Dec 12, 2023	5.763	5.899	5.743	5.763	199,141	-0.02(-0.34%)
Dec 11, 2023	5.851	5.939	5.743	5.782	197,226	-0.06(-1.00%)
Dec 08, 2023	5.821	5.860	5.812	5.841	88,960	+0.01(+0.17%)
Dec 07, 2023	5.733	5.860	5.733	5.831	188,035	+0.10(+1.70%)
Dec 06, 2023	5.724	5.763	5.713	5.733	109,857	+0.02(+0.34%)
Dec 05, 2023	5.704	5.733	5.685	5.714	181,020	+0.03(+0.52%)
Dec 04, 2023	5.724	5.773	5.646	5.685	294,877	-0.03(-0.51%)
Dec 01, 2023	5.606	5.733	5.606	5.714	148,504	+0.13(+2.27%)
Nov 30, 2023	5.685	5.685	5.548	5.587	210,883	-0.06(-1.04%)
Nov 29, 2023	5.636	5.689	5.587	5.646	222,072	+0.05(+0.87%)
Nov 28, 2023	5.587	5.636	5.558	5.597	202,249	+0.01(+0.17%)
Nov 27, 2023	5.655	5.742	5.577	5.587	136,002	-0.03(-0.52%)
Nov 24, 2023	5.685	5.714	5.616	5.616	48,718	-0.07(-1.20%)
Nov 22, 2023	5.743	5.773	5.646	5.685	134,348	-0.05(-0.79%)
Nov 21, 2023	5.632	5.749	5.603	5.730	159,681	+0.09(+1.55%)
Nov 20, 2023	5.652	5.671	5.584	5.642	125,090	+0.01(+0.17%)
Nov 17, 2023	5.739	5.739	5.574	5.632	135,887	-0.09(-1.53%)
Nov 16, 2023	5.594	5.739	5.594	5.720	131,097	+0.14(+2.44%)
Nov 15, 2023	5.516	5.584	5.457	5.584	163,045	+0.07(+1.23%)
Nov 14, 2023	5.448	5.535	5.409	5.516	264,886	+0.14(+2.53%)
Nov 13, 2023	5.389	5.427	5.321	5.380	102,205	-0.04(-0.72%)
Nov 10, 2023	5.438	5.448	5.389	5.418	99,236	+0.00(+0.00%)
Nov 09, 2023	5.467	5.496	5.389	5.418	154,916	-0.04(-0.71%)
Nov 08, 2023	5.389	5.477	5.370	5.457	128,824	+0.10(+1.81%)
Nov 07, 2023	5.253	5.360	5.234	5.360	77,378	+0.13(+2.42%)
Nov 06, 2023	5.273	5.292	5.214	5.234	97,670	-0.06(-1.10%)
Nov 03, 2023	5.166	5.302	5.131	5.292	156,824	+0.18(+3.62%)
Nov 02, 2023	5.097	5.190	5.097	5.107	455,961	+0.05(+0.96%)
Nov 01, 2023	5.020	5.059	5.000	5.059	131,324	+0.06(+1.17%)
Oct 31, 2023	4.942	5.020	4.942	5.000	137,060	+0.04(+0.78%)
Oct 30, 2023	4.913	4.971	4.913	4.961	119,538	+0.05(+0.99%)
Oct 27, 2023	4.883	4.922	4.874	4.913	65,049	+0.02(+0.40%)
Oct 26, 2023	4.893	4.942	4.864	4.893	93,346	+0.02(+0.50%)
Oct 25, 2023	4.922	4.961	4.864	4.869	179,354	-0.06(-1.28%)
Oct 24, 2023	5.029	5.039	4.874	4.932	303,898	-0.08(-1.55%)
Oct 23, 2023	4.990	5.024	4.990	5.010	70,383	+0.03(+0.66%)
Oct 20, 2023	5.006	5.016	4.967	4.977	48,214	-0.02(-0.39%)
Oct 19, 2023	5.035	5.035	4.977	4.996	140,330	-0.02(-0.39%)
Oct 18, 2023	5.074	5.083	4.967	5.016	98,798	-0.08(-1.52%)
Oct 17, 2023	5.074	5.103	5.035	5.093	138,693	-0.01(-0.19%)
Oct 16, 2023	5.151	5.151	5.071	5.103	180,534	-0.04(-0.75%)
Oct 13, 2023	5.161	5.180	5.132	5.142	51,157	+0.02(+0.38%)
Oct 12, 2023	5.180	5.209	5.122	5.122	134,626	-0.05(-0.94%)
Oct 11, 2023	5.161	5.200	5.132	5.171	95,525	+0.06(+1.14%)
Oct 10, 2023	5.035	5.142	5.035	5.113	154,070	+0.08(+1.54%)
Oct 09, 2023	5.006	5.036	4.978	5.035	122,472	+0.05(+0.97%)
Oct 06, 2023	5.074	5.074	4.958	4.987	191,428	-0.10(-1.90%)
Oct 05, 2023	5.103	5.151	5.035	5.083	149,952	-0.05(-0.92%)
Oct 04, 2023	5.083	5.132	5.074	5.131	145,459	+0.05(+0.93%)
Oct 03, 2023	5.171	5.229	5.054	5.083	183,682	-0.09(-1.69%)
Oct 02, 2023	5.258	5.277	5.171	5.171	182,622	-0.13(-2.38%)
Sep 29, 2023	5.151	5.297	5.151	5.297	205,569	+0.17(+3.40%)
Sep 28, 2023	5.209	5.253	5.122	5.122	177,297	-0.11(-2.04%)
Sep 27, 2023	5.316	5.326	5.180	5.229	180,098	-0.07(-1.28%)
Sep 26, 2023	5.316	5.355	5.267	5.297	94,862	-0.01(-0.18%)
Sep 25, 2023	5.422	5.403	5.306	5.306	152,060	-0.14(-2.49%)
Sep 22, 2023	5.364	5.519	5.364	5.442	173,795	+0.07(+1.26%)
Sep 21, 2023	5.461	5.500	5.374	5.374	122,615	-0.13(-2.40%)
Sep 20, 2023	5.477	5.520	5.477	5.506	65,244	+0.05(+0.88%)
Sep 19, 2023	5.477	5.487	5.441	5.458	81,211	+0.00(+0.00%)
Sep 18, 2023	5.458	5.511	5.448	5.458	92,092	+0.01(+0.18%)
Sep 15, 2023	5.429	5.453	5.400	5.448	105,483	+0.03(+0.53%)
Sep 14, 2023	5.429	5.429	5.409	5.419	82,233	-0.01(-0.18%)
Sep 13, 2023	5.477	5.487	5.414	5.429	99,721	-0.03(-0.53%)
Sep 12, 2023	5.409	5.467	5.400	5.458	135,614	+0.05(+0.89%)
Sep 11, 2023	5.438	5.472	5.405	5.409	93,727	-0.03(-0.53%)
Sep 08, 2023	5.477	5.525	5.434	5.438	138,661	-0.04(-0.70%)
Sep 07, 2023	5.544	5.573	5.477	5.477	125,873	-0.07(-1.22%)
Sep 06, 2023	5.583	5.593	5.535	5.544	79,535	-0.04(-0.69%)
Sep 05, 2023	5.583	5.602	5.544	5.583	128,404	+0.01(+0.17%)
Sep 01, 2023	5.583	5.593	5.544	5.573	51,106	+0.01(+0.17%)
Aug 31, 2023	5.573	5.622	5.544	5.564	145,226	-0.01(-0.17%)
Aug 30, 2023	5.602	5.641	5.535	5.573	112,015	-0.01(-0.17%)
Aug 29, 2023	5.544	5.593	5.535	5.583	112,370	+0.07(+1.22%)
Aug 28, 2023	5.544	5.587	5.516	5.516	101,336	-0.01(-0.17%)
Aug 25, 2023	5.564	5.564	5.516	5.525	96,890	-0.03(-0.52%)
Aug 24, 2023	5.525	5.593	5.523	5.554	141,556	+0.00(+0.00%)
Aug 23, 2023	5.496	5.573	5.496	5.554	103,590	+0.06(+1.12%)
Aug 22, 2023	5.512	5.542	5.483	5.493	197,847	-0.03(-0.52%)
Aug 21, 2023	5.569	5.569	5.502	5.521	132,208	-0.07(-1.20%)
Aug 18, 2023	5.550	5.599	5.531	5.589	133,180	+0.04(+0.69%)
Aug 17, 2023	5.579	5.589	5.550	5.550	54,865	+0.00(+0.00%)
Aug 16, 2023	5.560	5.627	5.550	5.550	109,729	-0.01(-0.17%)
Aug 15, 2023	5.550	5.608	5.521	5.560	138,328	-0.01(-0.17%)
Aug 14, 2023	5.550	5.603	5.537	5.569	161,492	+0.04(+0.69%)
Aug 11, 2023	5.569	5.608	5.521	5.531	341,738	-0.08(-1.37%)
Aug 10, 2023	5.608	5.651	5.589	5.608	83,719	+0.01(+0.17%)
Aug 09, 2023	5.589	5.609	5.569	5.598	110,971	+0.02(+0.34%)
Aug 08, 2023	5.589	5.620	5.569	5.579	91,446	+0.01(+0.17%)
Aug 07, 2023	5.627	5.627	5.569	5.569	130,013	-0.08(-1.36%)
Aug 04, 2023	5.617	5.665	5.617	5.646	56,880	+0.03(+0.51%)
Aug 03, 2023	5.656	5.656	5.608	5.617	173,924	-0.06(-1.02%)
Aug 02, 2023	5.723	5.752	5.665	5.675	239,810	-0.05(-0.84%)
Aug 01, 2023	5.800	5.809	5.723	5.723	150,558	-0.08(-1.32%)
Jul 31, 2023	5.800	5.857	5.761	5.800	130,035	-0.03(-0.49%)
Jul 28, 2023	5.838	5.877	5.800	5.829	97,135	+0.03(+0.50%)
Jul 27, 2023	5.829	5.848	5.800	5.800	77,822	-0.03(-0.49%)
Jul 26, 2023	5.809	5.857	5.809	5.829	70,659	+0.03(+0.50%)
Jul 25, 2023	5.829	5.838	5.800	5.800	42,629	-0.04(-0.66%)
Jul 24, 2023	5.838	5.880	5.829	5.838	80,847	-0.03(-0.49%)
Jul 21, 2023	5.896	5.896	5.853	5.867	58,781	-0.02(-0.26%)
Jul 20, 2023	5.902	5.902	5.835	5.883	51,016	-0.03(-0.49%)
Jul 19, 2023	5.911	5.921	5.892	5.911	26,233	+0.01(+0.16%)
Jul 18, 2023	5.892	5.926	5.887	5.902	33,090	+0.02(+0.33%)
Jul 17, 2023	5.969	5.969	5.854	5.883	78,362	-0.08(-1.28%)
Jul 14, 2023	5.911	6.007	5.911	5.959	58,349	+0.01(+0.16%)
Jul 13, 2023	5.911	5.973	5.907	5.950	58,163	+0.01(+0.16%)
Jul 12, 2023	5.835	5.950	5.835	5.940	119,971	+0.11(+1.97%)
Jul 11, 2023	5.854	5.868	5.787	5.825	64,381	-0.03(-0.49%)
Jul 10, 2023	5.797	5.854	5.775	5.854	97,089	+0.09(+1.49%)
Jul 07, 2023	5.672	5.777	5.672	5.768	102,261	+0.10(+1.69%)
Jul 06, 2023	5.691	5.806	5.548	5.672	159,049	-0.06(-1.00%)
Jul 05, 2023	5.816	5.825	5.710	5.730	147,120	-0.09(-1.48%)
Jul 03, 2023	5.863	5.863	5.720	5.816	72,975	-0.01(-0.16%)
Jun 30, 2023	5.873	5.883	5.777	5.825	172,807	-0.05(-0.81%)
Jun 29, 2023	5.921	5.921	5.825	5.873	144,340	-0.06(-0.97%)
Jun 28, 2023	5.883	5.930	5.859	5.930	73,053	+0.07(+1.14%)
Jun 27, 2023	5.777	5.863	5.739	5.863	205,090	+0.09(+1.49%)
Jun 26, 2023	5.825	5.844	5.758	5.777	82,692	-0.06(-0.98%)
Jun 23, 2023	5.720	5.883	5.720	5.835	314,067	+0.12(+2.18%)
Jun 22, 2023	5.710	5.739	5.672	5.710	118,904	-0.01(-0.10%)
Jun 21, 2023	5.688	5.721	5.669	5.716	58,133	+0.03(+0.50%)
Jun 20, 2023	5.697	5.726	5.678	5.688	89,642	-0.02(-0.33%)
Jun 16, 2023	5.593	5.726	5.592	5.707	162,350	+0.11(+2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.