Quantcast

Putnam Managed Municipal Income Trust Common Stock Historical Stock Prices

PMM 
$8.18
*  
0.02
0.25%
Get PMM Alerts
*Delayed - data as of Jan. 27, 2020  -  Find a broker to begin trading PMM now
Exchange:NYSE

View:    PMM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-OCT-2019 TO 27-JAN-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.16 8.18 8.15 8.18 46,064
01/27/2020 8.15 8.18 8.15 8.18 46,464
01/24/2020 8.16 8.1799 8.14 8.16 79,122
01/23/2020 8.16 8.17 8.12 8.15 62,445
01/22/2020 8.18 8.21 8.18 8.18 75,451
01/21/2020 8.19 8.22 8.18 8.19 69,214
01/17/2020 8.16 8.2 8.16 8.17 142,207
01/16/2020 8.15 8.18 8.13 8.17 74,806
01/15/2020 8.11 8.16 8.11 8.14 90,065
01/14/2020 8.1 8.14 8.09 8.12 92,251
01/13/2020 8.09 8.15 8.09 8.09 208,373
01/10/2020 8.11 8.15 8.08 8.1 76,821
01/09/2020 8.08 8.14 8.08 8.11 95,707
01/08/2020 8.09 8.12 8.05 8.1 141,499
01/07/2020 8.06 8.09 8.0505 8.09 97,292
01/06/2020 8.01 8.05 8 8.05 69,992
01/03/2020 8.06 8.07 8.02 8.02 65,286
01/02/2020 8.03 8.06 8.01 8.06 92,236
12/31/2019 7.99 8.05 7.9897 7.99 141,871
12/30/2019 7.98 8.005 7.94 7.99 86,083
12/27/2019 8.01 8.01 7.97 7.98 45,408
12/26/2019 8.03 8.03 7.97 8.02 81,468
12/24/2019 8.01 8.04 7.97 8.04 62,739
12/23/2019 8.02 8.02 7.97 8 76,943
12/20/2019 8.06 8.06 7.96 8 254,653
12/19/2019 8.07 8.09 8.07 8.09 99,985
12/18/2019 8.09 8.1 8.05 8.1 134,434
12/17/2019 8.06 8.09 8.04 8.07 106,268
12/16/2019 8.06 8.07 8.0234 8.06 128,800
12/13/2019 8 8.07 7.98 8.07 53,491
12/12/2019 7.99 8.01 7.96 7.98 80,461
12/11/2019 8.04 8.04 7.98 7.98 78,050
12/10/2019 8.03 8.06 7.99 8.04 154,237
12/09/2019 8.07 8.081 8 8.07 137,767
12/06/2019 8.02 8.05 8.02 8.05 104,739
12/05/2019 8.04 8.07 8 8.07 93,554
12/04/2019 8.04 8.08 8.02 8.05 65,758
12/03/2019 8.04 8.07 8.02 8.04 88,692
12/02/2019 8.01 8.047 7.9858 8.01 60,348
11/29/2019 7.95 8.04 7.94 8.04 42,837
11/27/2019 7.89 7.9586 7.89 7.95 65,985
11/26/2019 7.87 7.9 7.8632 7.88 80,067
11/25/2019 7.87 7.89 7.86 7.87 82,554
11/22/2019 7.87 7.87 7.85 7.86 81,054
11/21/2019 7.87 7.89 7.85 7.87 65,333
11/20/2019 7.88 7.92 7.86 7.9 85,520
11/19/2019 7.88 7.89 7.84 7.89 86,129
11/18/2019 7.85 7.881 7.8 7.83 184,583
11/15/2019 7.87 7.89 7.84 7.88 78,335
11/14/2019 7.95 7.96 7.87 7.87 107,716
11/13/2019 7.96 7.96 7.91 7.95 84,157
11/12/2019 7.96 7.98 7.92 7.94 74,611
11/11/2019 7.94 7.99 7.94 7.97 30,197
11/08/2019 7.91 7.96 7.88 7.95 61,925
11/07/2019 7.96 7.9704 7.86 7.93 94,257
11/06/2019 7.93 8 7.91 7.99 120,346
11/05/2019 7.9 7.93 7.89 7.93 58,559
11/04/2019 7.94 7.95 7.91 7.92 87,243
11/01/2019 7.97 7.99 7.94 7.95 122,528
10/31/2019 7.88 7.97 7.88 7.97 84,197
10/30/2019 7.82 7.9 7.82 7.89 163,002
10/29/2019 7.78 7.8297 7.77 7.82 74,997
10/28/2019 7.85 7.86 7.75 7.78 125,606
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PMM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio