Putnam Managed Municipal Income Trust Common Stockのデータ

Putnam Managed Municipal Income Trust Common Stockの基本情報

名前 Putnam Managed Municipal Income Trust Common Stock
ティッカー PMM
国 United States
上場年 1989.0
セクター nan

Putnam Managed Municipal Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.36 8.26 8.36 8.29 72500.0 8.29
2021-02-12 8.4 8.3 8.32 8.36 40100.0 8.36
2021-02-11 8.42 8.32 8.42 8.34 56400.0 8.34
2021-02-10 8.44 8.35 8.35 8.42 30300.0 8.42
2021-02-09 8.38 8.25 8.25 8.35 41300.0 8.35
2021-02-08 8.25 8.19 8.23 8.22 43700.0 8.22
2021-02-05 8.29 8.16 8.16 8.25 46400.0 8.25
2021-02-04 8.26 8.15 8.19 8.16 39300.0 8.16
2021-02-03 8.31 8.17 8.27 8.17 54400.0 8.17
2021-02-02 8.26 8.16 8.17 8.25 92800.0 8.25
2021-02-01 8.26 8.13 8.22 8.17 92000.0 8.17
2021-01-29 8.23 8.15 8.16 8.18 59900.0 8.18
2021-01-28 8.26 8.15 8.18 8.16 49000.0 8.16
2021-01-27 8.25 8.11 8.14 8.18 278100.0 8.18
2021-01-26 8.19 8.1 8.11 8.13 73600.0 8.13
2021-01-25 8.16 8.1 8.15 8.11 56400.0 8.11
2021-01-22 8.18 8.08 8.13 8.15 90000.0 8.15
2021-01-21 8.1 7.92 7.98 8.1 85600.0 8.1
2021-01-20 8.02 7.97 7.98 8.02 68500.0 7.99
2021-01-19 8.05 7.97 8.03 7.97 64700.0 7.94
2021-01-15 8.07 8.0 8.02 8.01 67200.0 7.98
2021-01-14 8.12 8.01 8.1 8.03 91100.0 8.0
2021-01-13 8.18 8.06 8.07 8.1 50900.0 8.07
2021-01-12 8.15 8.07 8.14 8.07 92200.0 8.04
2021-01-11 8.17 8.04 8.04 8.15 147300.0 8.12
2021-01-08 8.08 8.04 8.06 8.06 58300.0 8.03
2021-01-07 8.06 8.02 8.02 8.04 41200.0 8.01
2021-01-06 8.07 7.99 8.03 8.04 90600.0 8.01
2021-01-05 8.06 7.94 8.02 8.06 104500.0 8.03
2021-01-04 8.07 7.96 8.07 8.02 117100.0 7.99
2020-12-31 8.07 7.9 7.9 8.07 111400.0 8.04
2020-12-30 7.92 7.88 7.88 7.91 68200.0 7.88
2020-12-29 7.89 7.81 7.84 7.89 70200.0 7.86
2020-12-28 7.93 7.8 7.92 7.8 123000.0 7.77
2020-12-24 7.93 7.89 7.89 7.89 25100.0 7.86
2020-12-23 7.89 7.83 7.87 7.88 64400.0 7.85
2020-12-22 7.9 7.82 7.85 7.85 135900.0 7.82
2020-12-21 7.9 7.84 7.84 7.89 69400.0 7.83
2020-12-18 7.93 7.88 7.91 7.88 82100.0 7.82
2020-12-17 7.97 7.9 7.95 7.91 84400.0 7.85
2020-12-16 7.94 7.91 7.92 7.93 58400.0 7.87
2020-12-15 7.95 7.93 7.93 7.93 49900.0 7.87
2020-12-14 7.98 7.92 7.95 7.93 76700.0 7.87
2020-12-11 7.96 7.93 7.93 7.95 56400.0 7.89
2020-12-10 7.96 7.93 7.93 7.94 48000.0 7.88
2020-12-09 8.02 7.92 7.96 7.94 130100.0 7.88
2020-12-08 8.01 7.93 7.97 7.96 79000.0 7.9
2020-12-07 8.06 7.95 7.98 7.96 67700.0 7.9
2020-12-04 8.03 7.95 7.95 8.0 39900.0 7.94
2020-12-03 7.99 7.94 7.94 7.97 43100.0 7.91
2020-12-02 7.95 7.92 7.92 7.93 30000.0 7.87
2020-12-01 8.01 7.84 7.97 7.92 73500.0 7.86
2020-11-30 7.96 7.93 7.93 7.94 35200.0 7.88
2020-11-27 7.96 7.93 7.93 7.95 25900.0 7.89
2020-11-25 7.93 7.88 7.88 7.91 48600.0 7.85
2020-11-24 7.95 7.86 7.86 7.88 46500.0 7.82
2020-11-23 7.9 7.86 7.87 7.86 61400.0 7.8
2020-11-20 7.92 7.87 7.87 7.91 63700.0 7.81
2020-11-19 7.92 7.85 7.87 7.87 51600.0 7.78
2020-11-18 7.91 7.85 7.86 7.87 34500.0 7.78
2020-11-17 7.9 7.83 7.83 7.88 81300.0 7.79
2020-11-16 7.95 7.83 7.91 7.85 98300.0 7.76
2020-11-13 7.95 7.86 7.95 7.86 60100.0 7.77
2020-11-12 7.96 7.84 7.88 7.96 84000.0 7.86
2020-11-11 7.9 7.8 7.8 7.85 76400.0 7.76
2020-11-10 7.88 7.82 7.84 7.84 98500.0 7.75
2020-11-09 7.85 7.75 7.77 7.83 47200.0 7.74
2020-11-06 7.78 7.73 7.74 7.74 34200.0 7.65
2020-11-05 7.82 7.72 7.82 7.74 105800.0 7.65
2020-11-04 7.82 7.75 7.8 7.8 49500.0 7.71
2020-11-03 7.79 7.71 7.73 7.76 53500.0 7.67
2020-11-02 7.73 7.66 7.69 7.73 45400.0 7.64
2020-10-30 7.69 7.62 7.66 7.64 53600.0 7.55
2020-10-29 7.66 7.59 7.6 7.66 65500.0 7.57
2020-10-28 7.61 7.58 7.6 7.6 28100.0 7.51
2020-10-27 7.63 7.57 7.6 7.62 55300.0 7.53
2020-10-26 7.61 7.55 7.57 7.57 71400.0 7.48
2020-10-23 7.68 7.6 7.68 7.62 65700.0 7.53
2020-10-22 7.73 7.64 7.7 7.66 61500.0 7.57
2020-10-21 7.78 7.73 7.78 7.76 64000.0 7.63
2020-10-20 7.8 7.64 7.66 7.77 197600.0 7.64
2020-10-19 7.65 7.59 7.59 7.65 75200.0 7.53
2020-10-16 7.63 7.56 7.62 7.58 74000.0 7.46
2020-10-15 7.64 7.6 7.62 7.6 69800.0 7.48
2020-10-14 7.67 7.63 7.67 7.64 64700.0 7.52
2020-10-13 7.69 7.63 7.64 7.63 40000.0 7.51
2020-10-12 7.69 7.63 7.65 7.65 67900.0 7.53
2020-10-09 7.69 7.64 7.66 7.66 46900.0 7.54
2020-10-08 7.72 7.63 7.68 7.64 91600.0 7.52
2020-10-07 7.75 7.68 7.72 7.68 104100.0 7.56
2020-10-06 7.73 7.66 7.66 7.71 72600.0 7.59
2020-10-05 7.71 7.6 7.65 7.65 109400.0 7.53
2020-10-02 7.73 7.65 7.65 7.65 71200.0 7.53
2020-10-01 7.72 7.66 7.72 7.7 78700.0 7.58
2020-09-30 7.77 7.66 7.76 7.66 96000.0 7.54
2020-09-29 7.82 7.75 7.78 7.76 77000.0 7.63
2020-09-28 7.81 7.73 7.73 7.81 44500.0 7.68
2020-09-25 7.75 7.69 7.7 7.73 39600.0 7.61
2020-09-24 7.74 7.69 7.69 7.72 52400.0 7.6
2020-09-23 7.82 7.71 7.82 7.74 66400.0 7.62
2020-09-22 7.86 7.81 7.83 7.86 58200.0 7.7
2020-09-21 7.83 7.76 7.76 7.83 68300.0 7.67
2020-09-18 7.88 7.83 7.85 7.83 66300.0 7.67
2020-09-17 7.88 7.81 7.81 7.82 75800.0 7.66
2020-09-16 7.88 7.83 7.85 7.86 47500.0 7.7
2020-09-15 7.88 7.84 7.85 7.87 65200.0 7.71
2020-09-14 7.89 7.85 7.87 7.87 55600.0 7.71
2020-09-11 7.88 7.78 7.78 7.84 100900.0 7.68
2020-09-10 7.85 7.8 7.85 7.8 85800.0 7.64
2020-09-09 7.83 7.68 7.68 7.83 62400.0 7.67
2020-09-08 7.76 7.66 7.73 7.67 118800.0 7.52
2020-09-04 7.8 7.7 7.8 7.72 72700.0 7.56
2020-09-03 7.83 7.7 7.81 7.79 78300.0 7.63
2020-09-02 7.86 7.77 7.85 7.84 146900.0 7.68
2020-09-01 7.87 7.74 7.86 7.82 130000.0 7.66
2020-08-31 7.83 7.76 7.76 7.83 92000.0 7.67
2020-08-28 7.76 7.7 7.7 7.76 63500.0 7.6
2020-08-27 7.77 7.66 7.75 7.67 68000.0 7.52
2020-08-26 7.76 7.71 7.74 7.71 39500.0 7.55
2020-08-25 7.79 7.73 7.78 7.76 96800.0 7.6
2020-08-24 7.8 7.77 7.78 7.79 60300.0 7.63
2020-08-21 7.84 7.78 7.84 7.78 50200.0 7.62
2020-08-20 7.91 7.81 7.89 7.87 50200.0 7.68
2020-08-19 7.9 7.83 7.88 7.89 56700.0 7.7
2020-08-18 7.87 7.82 7.86 7.87 62000.0 7.68
2020-08-17 7.9 7.86 7.86 7.86 84900.0 7.67
2020-08-14 7.95 7.85 7.93 7.85 95500.0 7.66
2020-08-13 7.95 7.9 7.94 7.93 120300.0 7.74
2020-08-12 7.97 7.9 7.9 7.97 62700.0 7.78
2020-08-11 8.0 7.9 7.93 7.9 116200.0 7.71
2020-08-10 7.95 7.9 7.9 7.94 109800.0 7.75
2020-08-07 7.92 7.9 7.92 7.91 50900.0 7.72
2020-08-06 7.95 7.88 7.95 7.9 81900.0 7.71
2020-08-05 8.0 7.84 7.84 7.95 172200.0 7.76
2020-08-04 7.94 7.84 7.84 7.9 74500.0 7.71
2020-08-03 7.87 7.79 7.8 7.86 59600.0 7.67
2020-07-31 7.8 7.72 7.72 7.77 72200.0 7.58
2020-07-30 7.77 7.7 7.72 7.72 55200.0 7.53
2020-07-29 7.73 7.67 7.68 7.71 75600.0 7.52
2020-07-28 7.81 7.69 7.81 7.71 149900.0 7.52
2020-07-27 7.82 7.77 7.77 7.79 53000.0 7.6
2020-07-24 7.8 7.69 7.69 7.76 31400.0 7.57
2020-07-23 7.79 7.7 7.78 7.73 133400.0 7.54
2020-07-22 7.84 7.76 7.79 7.81 84900.0 7.59
2020-07-21 7.81 7.76 7.78 7.77 71800.0 7.55
2020-07-20 7.9 7.72 7.72 7.78 84300.0 7.56
2020-07-17 7.71 7.66 7.66 7.71 34400.0 7.49
2020-07-16 7.69 7.61 7.64 7.69 87600.0 7.47
2020-07-15 7.65 7.57 7.57 7.63 50600.0 7.42
2020-07-14 7.61 7.58 7.59 7.58 40000.0 7.37
2020-07-13 7.65 7.59 7.63 7.61 56200.0 7.4
2020-07-10 7.6 7.56 7.59 7.6 35800.0 7.39
2020-07-09 7.58 7.52 7.53 7.56 81500.0 7.35
2020-07-08 7.56 7.44 7.44 7.51 116200.0 7.3
2020-07-07 7.45 7.31 7.33 7.45 96900.0 7.24
2020-07-06 7.38 7.26 7.32 7.31 210100.0 7.1
2020-07-02 7.4 7.3 7.38 7.32 116100.0 7.11
2020-07-01 7.4 7.31 7.38 7.34 151600.0 7.13
2020-06-30 7.38 7.33 7.35 7.33 81600.0 7.12
2020-06-29 7.38 7.31 7.32 7.33 79500.0 7.12
2020-06-26 7.38 7.3 7.37 7.3 71900.0 7.09
2020-06-25 7.41 7.37 7.4 7.38 101700.0 7.17
2020-06-24 7.51 7.37 7.5 7.37 94600.0 7.16
2020-06-23 7.51 7.43 7.43 7.51 93700.0 7.3
2020-06-22 7.51 7.43 7.47 7.44 83600.0 7.2
2020-06-19 7.59 7.48 7.48 7.49 57200.0 7.25
2020-06-18 7.53 7.46 7.47 7.47 86000.0 7.23
2020-06-17 7.48 7.44 7.44 7.45 64500.0 7.21
2020-06-16 7.49 7.41 7.41 7.45 66600.0 7.21
2020-06-15 7.43 7.33 7.36 7.4 72800.0 7.16
2020-06-12 7.4 7.34 7.35 7.38 92200.0 7.14
2020-06-11 7.42 7.3 7.38 7.31 131400.0 7.07
2020-06-10 7.49 7.44 7.47 7.49 175600.0 7.25
2020-06-09 7.52 7.42 7.42 7.51 112000.0 7.27
2020-06-08 7.52 7.42 7.45 7.46 74300.0 7.22
2020-06-05 7.49 7.37 7.38 7.42 81800.0 7.18
2020-06-04 7.43 7.32 7.36 7.34 109300.0 7.1
2020-06-03 7.47 7.35 7.45 7.35 224700.0 7.11
2020-06-02 7.48 7.34 7.34 7.44 84700.0 7.2
2020-06-01 7.4 7.3 7.36 7.35 171200.0 7.11
2020-05-29 7.35 7.19 7.19 7.33 123900.0 7.09
2020-05-28 7.22 7.02 7.02 7.18 205800.0 6.95
2020-05-27 7.05 6.99 6.99 7.05 75500.0 6.82
2020-05-26 7.04 6.98 7.04 6.99 112700.0 6.76
2020-05-22 7.03 6.97 6.97 7.0 127900.0 6.77
2020-05-21 7.04 6.95 6.96 6.97 110400.0 6.74
2020-05-20 7.03 6.96 6.97 7.0 101400.0 6.74
2020-05-19 6.98 6.89 6.89 6.97 100100.0 6.71
2020-05-18 6.92 6.85 6.85 6.88 84200.0 6.63
2020-05-15 6.88 6.79 6.79 6.85 81900.0 6.6
2020-05-14 6.83 6.78 6.78 6.81 74700.0 6.56
2020-05-13 7.03 6.79 7.0 6.86 246400.0 6.61
2020-05-12 7.02 6.97 6.98 7.0 204800.0 6.74
2020-05-11 6.98 6.88 6.88 6.97 112000.0 6.71
2020-05-08 6.9 6.86 6.89 6.9 68800.0 6.65
2020-05-07 6.88 6.85 6.87 6.87 99400.0 6.62
2020-05-06 6.85 6.79 6.83 6.85 91500.0 6.6
2020-05-05 6.84 6.76 6.78 6.83 155600.0 6.58
2020-05-04 6.77 6.72 6.74 6.77 78800.0 6.52
2020-05-01 6.75 6.68 6.68 6.73 93000.0 6.48
2020-04-30 6.71 6.63 6.64 6.68 229900.0 6.43
2020-04-29 6.73 6.59 6.6 6.66 235300.0 6.42
2020-04-28 6.65 6.56 6.6 6.56 187600.0 6.32
2020-04-27 6.71 6.56 6.68 6.57 333000.0 6.33
2020-04-24 6.82 6.63 6.82 6.72 244300.0 6.47
2020-04-23 6.97 6.81 6.97 6.83 182500.0 6.58
2020-04-22 7.01 6.92 6.97 6.98 142200.0 6.69
2020-04-21 6.96 6.82 6.9 6.96 167700.0 6.67
2020-04-20 7.07 6.9 7.0 6.92 194500.0 6.64
2020-04-17 7.08 7.0 7.06 7.01 165400.0 6.72
2020-04-16 7.11 7.0 7.11 7.03 93800.0 6.74
2020-04-15 7.15 7.05 7.08 7.14 142400.0 6.85
2020-04-14 7.17 7.09 7.12 7.11 150100.0 6.82
2020-04-13 7.1 7.0 7.08 7.07 152600.0 6.78
2020-04-09 7.12 6.95 7.0 7.06 230500.0 6.77
2020-04-08 6.92 6.63 6.63 6.85 190600.0 6.57
2020-04-07 6.88 6.58 6.76 6.63 447300.0 6.36
2020-04-06 6.87 6.62 6.73 6.7 212400.0 6.42
2020-04-03 6.84 6.59 6.84 6.69 181400.0 6.41
2020-04-02 6.88 6.72 6.8 6.79 126700.0 6.51
2020-04-01 7.17 6.78 7.17 6.84 189700.0 6.56
2020-03-31 7.33 7.13 7.3 7.2 187500.0 6.9
2020-03-30 7.29 6.98 6.98 7.29 182000.0 6.99
2020-03-27 7.04 6.93 6.97 6.97 184700.0 6.68
2020-03-26 7.12 6.79 6.79 7.04 328900.0 6.75
2020-03-25 6.88 6.46 6.5 6.77 277500.0 6.49
2020-03-24 6.39 6.11 6.14 6.38 166000.0 6.12
2020-03-23 6.23 5.92 6.2 5.94 225500.0 5.7
2020-03-20 6.87 6.36 6.43 6.41 460000.0 6.12
2020-03-19 6.56 5.97 5.99 6.35 341500.0 6.06
2020-03-18 6.8 5.92 6.8 6.05 441600.0 5.77
2020-03-17 6.98 6.73 6.76 6.94 234400.0 6.62
2020-03-16 6.94 6.49 6.71 6.74 423400.0 6.43
2020-03-13 7.0 6.7 6.94 7.0 550800.0 6.68
2020-03-12 7.12 6.58 7.11 6.65 625100.0 6.34
2020-03-11 7.76 7.37 7.76 7.41 547700.0 7.07
2020-03-10 8.12 7.65 8.05 7.78 392400.0 7.42
2020-03-09 8.04 7.86 7.95 8.03 257900.0 7.66
2020-03-06 8.24 8.19 8.22 8.19 90700.0 7.81
2020-03-05 8.24 8.2 8.24 8.21 95700.0 7.83
2020-03-04 8.32 8.21 8.23 8.23 135100.0 7.85
2020-03-03 8.2 8.08 8.08 8.15 158500.0 7.78
2020-03-02 8.11 7.95 7.95 8.07 178900.0 7.7
2020-02-28 8.29 7.96 8.29 7.96 367700.0 7.59
2020-02-27 8.4 8.3 8.38 8.3 78000.0 7.92
2020-02-26 8.44 8.36 8.43 8.38 146000.0 8.0
2020-02-25 8.42 8.37 8.37 8.42 114000.0 8.03
2020-02-24 8.39 8.33 8.37 8.35 85500.0 7.97
2020-02-21 8.38 8.32 8.36 8.35 111100.0 7.97
2020-02-20 8.4 8.32 8.32 8.39 105300.0 7.97
2020-02-19 8.37 8.23 8.24 8.37 125400.0 7.96
2020-02-18 8.25 8.17 8.17 8.24 138500.0 7.83