Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,078.11 +3,489.96 (+5.86%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Putnam Managed Municipal Income Trust (PMM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.93 | 5.92 | 5.89 | 5.90 | 5.90 | 95,071 |
| 02 May 2024 | 5.87 | 5.89 | 5.85 | 5.88 | 5.88 | 34,400 |
| 01 May 2024 | 5.87 | 5.89 | 5.86 | 5.87 | 5.87 | 80,300 |
| 30 Apr 2024 | 5.85 | 5.88 | 5.85 | 5.85 | 5.85 | 43,300 |
| 29 Apr 2024 | 5.86 | 5.91 | 5.85 | 5.89 | 5.89 | 50,300 |
| 26 Apr 2024 | 5.85 | 5.87 | 5.83 | 5.84 | 5.84 | 79,000 |
| 25 Apr 2024 | 5.86 | 5.87 | 5.83 | 5.84 | 5.84 | 28,000 |
| 24 Apr 2024 | 5.87 | 5.91 | 5.87 | 5.88 | 5.88 | 81,400 |
| 23 Apr 2024 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 69,800 |
| 23 Apr 2024 | 0.024 Dividend | |||||
| 22 Apr 2024 | 5.93 | 5.93 | 5.88 | 5.88 | 5.86 | 42,200 |
| 19 Apr 2024 | 5.89 | 5.93 | 5.87 | 5.90 | 5.88 | 120,900 |
| 18 Apr 2024 | 5.92 | 5.92 | 5.89 | 5.89 | 5.87 | 34,100 |
| 17 Apr 2024 | 5.91 | 5.92 | 5.89 | 5.90 | 5.88 | 46,800 |
| 16 Apr 2024 | 5.91 | 5.94 | 5.86 | 5.90 | 5.88 | 94,600 |
| 15 Apr 2024 | 5.92 | 5.94 | 5.91 | 5.94 | 5.92 | 17,600 |
| 12 Apr 2024 | 5.99 | 6.00 | 5.96 | 5.96 | 5.94 | 57,200 |
| 11 Apr 2024 | 5.96 | 6.00 | 5.92 | 5.97 | 5.95 | 151,200 |
| 10 Apr 2024 | 5.96 | 5.99 | 5.92 | 5.93 | 5.91 | 123,700 |
| 09 Apr 2024 | 5.96 | 6.01 | 5.95 | 6.00 | 5.98 | 126,000 |
| 08 Apr 2024 | 5.92 | 6.00 | 5.88 | 5.92 | 5.90 | 139,000 |
| 05 Apr 2024 | 5.90 | 5.92 | 5.89 | 5.90 | 5.88 | 68,000 |
| 04 Apr 2024 | 5.93 | 5.94 | 5.91 | 5.94 | 5.92 | 155,900 |
| 03 Apr 2024 | 5.92 | 5.94 | 5.90 | 5.93 | 5.91 | 143,900 |
| 02 Apr 2024 | 5.95 | 5.97 | 5.93 | 5.95 | 5.93 | 122,500 |
| 01 Apr 2024 | 6.00 | 6.04 | 5.98 | 5.99 | 5.97 | 115,200 |
| 28 Mar 2024 | 6.08 | 6.09 | 5.99 | 5.99 | 5.97 | 349,900 |
| 27 Mar 2024 | 6.11 | 6.12 | 6.02 | 6.08 | 6.06 | 226,200 |
| 26 Mar 2024 | 6.12 | 6.14 | 6.07 | 6.07 | 6.05 | 140,900 |
| 25 Mar 2024 | 6.09 | 6.13 | 6.09 | 6.11 | 6.09 | 89,700 |
| 22 Mar 2024 | 6.10 | 6.14 | 6.09 | 6.10 | 6.08 | 84,300 |
| 21 Mar 2024 | 6.12 | 6.14 | 6.07 | 6.08 | 6.06 | 154,800 |
| 21 Mar 2024 | 0.024 Dividend | |||||
| 20 Mar 2024 | 6.14 | 6.17 | 6.11 | 6.12 | 6.07 | 250,600 |
| 19 Mar 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 6.07 | 137,200 |
| 18 Mar 2024 | 6.11 | 6.15 | 6.11 | 6.15 | 6.10 | 49,400 |
| 15 Mar 2024 | 6.11 | 6.14 | 6.11 | 6.12 | 6.07 | 67,000 |
| 14 Mar 2024 | 6.13 | 6.14 | 6.12 | 6.13 | 6.08 | 71,100 |
| 13 Mar 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 6.08 | 133,100 |
| 12 Mar 2024 | 6.09 | 6.12 | 6.08 | 6.10 | 6.05 | 120,500 |
| 11 Mar 2024 | 6.15 | 6.15 | 6.08 | 6.08 | 6.03 | 118,600 |
| 08 Mar 2024 | 6.12 | 6.15 | 6.11 | 6.13 | 6.08 | 92,300 |
| 07 Mar 2024 | 6.12 | 6.13 | 6.11 | 6.12 | 6.07 | 52,100 |
| 06 Mar 2024 | 6.11 | 6.15 | 6.08 | 6.11 | 6.06 | 96,900 |
| 05 Mar 2024 | 6.10 | 6.13 | 6.07 | 6.11 | 6.06 | 122,700 |
| 04 Mar 2024 | 6.16 | 6.16 | 6.07 | 6.08 | 6.03 | 136,300 |
| 01 Mar 2024 | 6.14 | 6.15 | 6.10 | 6.12 | 6.07 | 106,500 |
| 29 Feb 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 6.09 | 71,600 |
| 28 Feb 2024 | 6.13 | 6.15 | 6.07 | 6.08 | 6.03 | 208,300 |
| 27 Feb 2024 | 6.14 | 6.15 | 6.10 | 6.11 | 6.06 | 100,600 |
| 26 Feb 2024 | 6.18 | 6.19 | 6.10 | 6.12 | 6.07 | 86,300 |
| 23 Feb 2024 | 6.21 | 6.21 | 6.18 | 6.20 | 6.15 | 32,600 |
| 22 Feb 2024 | 6.24 | 6.24 | 6.16 | 6.16 | 6.11 | 91,100 |
| 22 Feb 2024 | 0.024 Dividend | |||||
| 21 Feb 2024 | 6.19 | 6.24 | 6.18 | 6.24 | 6.17 | 127,400 |
| 20 Feb 2024 | 6.19 | 6.20 | 6.17 | 6.20 | 6.13 | 75,800 |
| 16 Feb 2024 | 6.17 | 6.19 | 6.15 | 6.17 | 6.10 | 87,700 |
| 15 Feb 2024 | 6.20 | 6.23 | 6.16 | 6.19 | 6.12 | 180,800 |
| 14 Feb 2024 | 6.18 | 6.22 | 6.17 | 6.20 | 6.13 | 189,900 |
| 13 Feb 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 6.09 | 131,600 |
| 12 Feb 2024 | 6.18 | 6.25 | 6.18 | 6.22 | 6.15 | 102,900 |
| 09 Feb 2024 | 6.14 | 6.20 | 6.13 | 6.18 | 6.11 | 105,300 |
| 08 Feb 2024 | 6.15 | 6.19 | 6.12 | 6.16 | 6.09 | 93,200 |
| 07 Feb 2024 | 6.18 | 6.21 | 6.14 | 6.16 | 6.09 | 117,300 |
| 06 Feb 2024 | 6.11 | 6.19 | 6.11 | 6.18 | 6.11 | 94,800 |
| 05 Feb 2024 | 6.20 | 6.20 | 6.13 | 6.14 | 6.07 | 80,600 |
| 02 Feb 2024 | 6.20 | 6.25 | 6.19 | 6.24 | 6.17 | 123,800 |
| 01 Feb 2024 | 6.35 | 6.42 | 6.24 | 6.27 | 6.20 | 200,700 |
| 31 Jan 2024 | 6.23 | 6.31 | 6.23 | 6.25 | 6.18 | 107,600 |
| 30 Jan 2024 | 6.16 | 6.24 | 6.16 | 6.20 | 6.13 | 108,400 |
| 29 Jan 2024 | 6.05 | 6.24 | 6.04 | 6.22 | 6.15 | 191,100 |
| 26 Jan 2024 | 6.01 | 6.08 | 6.01 | 6.05 | 5.98 | 59,900 |
| 25 Jan 2024 | 6.08 | 6.12 | 5.96 | 6.04 | 5.97 | 247,300 |
| 24 Jan 2024 | 6.04 | 6.13 | 6.04 | 6.08 | 6.01 | 111,500 |
| 23 Jan 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.95 | 83,500 |
| 23 Jan 2024 | 0.024 Dividend | |||||
| 22 Jan 2024 | 6.10 | 6.15 | 6.07 | 6.10 | 6.00 | 108,100 |
| 19 Jan 2024 | 6.15 | 6.15 | 6.05 | 6.10 | 6.00 | 127,000 |
| 18 Jan 2024 | 6.17 | 6.18 | 6.12 | 6.15 | 6.05 | 25,200 |
| 17 Jan 2024 | 6.16 | 6.16 | 6.12 | 6.16 | 6.06 | 116,900 |
| 16 Jan 2024 | 6.25 | 6.29 | 6.11 | 6.17 | 6.07 | 91,300 |
| 12 Jan 2024 | 6.22 | 6.29 | 6.17 | 6.27 | 6.17 | 85,100 |
| 11 Jan 2024 | 6.07 | 6.26 | 6.07 | 6.22 | 6.12 | 141,600 |
| 10 Jan 2024 | 6.12 | 6.13 | 6.07 | 6.09 | 5.99 | 158,500 |
| 09 Jan 2024 | 6.17 | 6.17 | 6.09 | 6.13 | 6.03 | 54,300 |
| 08 Jan 2024 | 6.11 | 6.22 | 6.10 | 6.15 | 6.05 | 79,800 |
| 05 Jan 2024 | 6.08 | 6.13 | 6.06 | 6.10 | 6.00 | 72,200 |
| 04 Jan 2024 | 6.10 | 6.14 | 6.04 | 6.10 | 6.00 | 171,400 |
| 03 Jan 2024 | 6.08 | 6.16 | 6.07 | 6.16 | 6.06 | 97,700 |
| 02 Jan 2024 | 6.10 | 6.13 | 6.06 | 6.07 | 5.97 | 87,400 |
| 29 Dec 2023 | 6.13 | 6.16 | 6.03 | 6.08 | 5.98 | 315,400 |
| 28 Dec 2023 | 6.15 | 6.21 | 6.12 | 6.19 | 6.09 | 172,200 |
| 27 Dec 2023 | 6.18 | 6.21 | 6.09 | 6.14 | 6.04 | 218,300 |
| 26 Dec 2023 | 6.13 | 6.18 | 6.09 | 6.14 | 6.04 | 191,200 |
| 22 Dec 2023 | 6.07 | 6.20 | 6.07 | 6.16 | 6.06 | 185,900 |
| 21 Dec 2023 | 6.12 | 6.21 | 6.03 | 6.03 | 5.94 | 232,200 |
| 21 Dec 2023 | 0.024 Dividend | |||||
| 20 Dec 2023 | 6.14 | 6.23 | 6.10 | 6.16 | 6.04 | 176,400 |
| 19 Dec 2023 | 6.06 | 6.17 | 6.06 | 6.11 | 5.99 | 124,700 |
| 18 Dec 2023 | 6.09 | 6.17 | 6.02 | 6.06 | 5.94 | 222,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.