NYSE:PMM | Historical Stock Price | FRANKLIN MANAGED MUNICIPAL INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-02-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.72$8.32$14.66$25.82$45.49$80.141989-02-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$6.91$32.14334,500——
2010-12-30$6.77$31.49246,200——
2010-12-29$6.66$30.98281,300——
2010-12-28$6.66$30.98296,400——
2010-12-27$6.62$30.79354,800——
2010-12-23$6.68$31.07174,400——
2010-12-22$6.70$31.17205,800——
2010-12-21$6.66$30.98375,900——
2010-12-20$6.76$31.24386,300——
2010-12-17$6.97$32.21234,200——
2010-12-16$6.97$32.21376,700——
2010-12-15$6.74$31.15513,500——
2010-12-14$6.58$30.41458,100——
2010-12-13$6.65$30.73370,900——
2010-12-10$6.72$31.06422,000——
2010-12-09$6.71$31.01428,900——
2010-12-08$6.79$31.38430,900——
2010-12-07$6.86$31.70572,200——
2010-12-06$6.96$32.17278,100——
2010-12-03$7.00$32.35285,700——
2010-12-02$7.00$32.35374,200——
2010-12-01$7.13$32.95188,200——
2010-11-30$7.23$33.41106,400——
2010-11-29$7.24$33.46126,200——
2010-11-26$7.28$33.6439,000——
2010-11-24$7.23$33.41179,400——
2010-11-23$7.21$33.32130,700——
2010-11-22$7.27$33.60348,500——
2010-11-19$7.12$32.90150,300——
2010-11-18$7.11$32.65241,000——
2010-11-17$7.18$32.98267,000——
2010-11-16$7.08$32.52694,500——
2010-11-15$7.01$32.20603,800——
2010-11-12$7.28$33.44237,600——
2010-11-11$7.15$32.84989,700——
2010-11-10$7.43$34.12463,500——
2010-11-09$7.68$35.27156,100——
2010-11-08$7.75$35.5977,100——
2010-11-05$7.80$35.82101,700——
2010-11-04$7.73$35.5074,300——
2010-11-03$7.67$35.23148,700——
2010-11-02$7.69$35.32166,100——
2010-11-01$7.78$35.73160,500——
2010-10-29$7.73$35.50106,700——
2010-10-28$7.80$35.82107,800——
2010-10-27$7.77$35.69115,700——
2010-10-26$7.80$35.82149,000——
2010-10-25$7.72$35.46109,600——
2010-10-22$7.77$35.6993,600——
2010-10-21$7.83$35.9687,900——
2010-10-20$7.74$35.55134,000——
2010-10-19$7.88$35.99151,100——
2010-10-18$7.85$35.85257,700——
2010-10-15$7.74$35.35137,800——
2010-10-14$7.75$35.4083,600——
2010-10-13$7.74$35.35155,500——
2010-10-12$7.74$35.35196,100——
2010-10-11$7.82$35.72122,800——
2010-10-08$7.75$35.4071,300——
2010-10-07$7.75$35.40106,600——
2010-10-06$7.77$35.49130,500——
2010-10-05$7.79$35.58147,000——
2010-10-04$7.83$35.76108,100——
2010-10-01$7.82$35.72113,100——
2010-09-30$7.80$35.62132,300——
2010-09-29$7.80$35.62112,000——
2010-09-28$7.72$35.2692,800——
2010-09-27$7.74$35.35114,900——
2010-09-24$7.65$34.9486,400——
2010-09-23$7.64$34.89217,900——
2010-09-22$7.73$35.30217,400——
2010-09-21$7.82$35.51107,300——
2010-09-20$7.80$35.42120,000——
2010-09-17$7.78$35.13132,300——
2010-09-16$7.77$35.09165,900——
2010-09-15$7.68$34.68195,800——
2010-09-14$7.84$35.40115,500——
2010-09-13$7.76$35.04188,700——
2010-09-10$7.84$35.40111,000——
2010-09-09$7.85$35.45188,400——
2010-09-08$7.73$34.91196,200——
2010-09-07$7.78$35.13247,900——
2010-09-03$7.82$35.31103,500——
2010-09-02$7.81$35.27139,100——
2010-09-01$7.81$35.27178,200——
2010-08-31$7.83$35.36165,500——
2010-08-30$7.90$35.67109,800——
2010-08-27$7.91$35.7297,700——
2010-08-26$7.91$35.72135,500——
2010-08-25$7.89$35.6397,800——
2010-08-24$7.84$35.40104,700——
2010-08-23$7.78$35.13134,600——
2010-08-20$7.91$35.7259,100——
2010-08-19$7.95$35.70129,400——
2010-08-18$7.92$35.57135,500——
2010-08-17$7.90$35.48151,300——
2010-08-16$7.89$35.43146,600——
2010-08-13$7.87$35.3496,200——
2010-08-12$7.85$35.25186,900——
2010-08-11$7.83$35.16158,400——
2010-08-10$7.72$34.67194,700——
2010-08-09$7.75$34.80112,400——
2010-08-06$7.70$34.58165,300——
2010-08-05$7.73$34.71160,800——
2010-08-04$7.65$34.35148,300——
2010-08-03$7.58$34.04182,100——
2010-08-02$7.59$34.09219,400——
2010-07-30$7.61$34.17131,700——
2010-07-29$7.64$34.31121,300——
2010-07-28$7.63$34.26263,500——
2010-07-27$7.54$33.86143,800——
2010-07-26$7.60$34.13190,800——
2010-07-23$7.54$33.8679,400——
2010-07-22$7.47$33.5588,300——
2010-07-21$7.45$33.46183,400——
2010-07-20$7.53$33.6274,800——
2010-07-19$7.53$33.62159,000——
2010-07-16$7.50$33.48126,800——
2010-07-15$7.43$33.1772,700——
2010-07-14$7.46$33.3176,400——
2010-07-13$7.43$33.1796,800——
2010-07-12$7.44$33.22161,200——
2010-07-09$7.48$33.39198,000——
2010-07-08$7.41$33.08169,900——
2010-07-07$7.38$32.9560,000——
2010-07-06$7.36$32.86173,700——
2010-07-02$7.35$32.8171,000——
2010-07-01$7.30$32.59172,800——
2010-06-30$7.27$32.46100,500——
2010-06-29$7.34$32.77127,000——
2010-06-28$7.33$32.73158,700——
2010-06-25$7.31$32.6461,700——
2010-06-24$7.26$32.41141,400——
2010-06-23$7.26$32.41149,600——
2010-06-22$7.26$32.41169,300——
2010-06-21$7.35$32.62187,800——
2010-06-18$7.41$32.88127,300——
2010-06-17$7.34$32.5764,400——
2010-06-16$7.30$32.40156,200——
2010-06-15$7.32$32.48124,100——
2010-06-14$7.34$32.57123,200——
2010-06-11$7.30$32.4068,600——
2010-06-10$7.26$32.22180,200——
2010-06-09$7.33$32.5385,200——
2010-06-08$7.36$32.6680,800——
2010-06-07$7.36$32.6696,000——
2010-06-04$7.37$32.71138,900——
2010-06-03$7.36$32.6679,600——
2010-06-02$7.36$32.66105,400——
2010-06-01$7.35$32.6292,100——
2010-05-28$7.31$32.4474,900——
2010-05-27$7.33$32.5399,400——
2010-05-26$7.29$32.3570,800——
2010-05-25$7.20$31.95188,200——
2010-05-24$7.30$32.4060,400——
2010-05-21$7.23$32.09103,900——
2010-05-20$7.22$32.04158,700——
2010-05-19$7.40$32.64184,200——
2010-05-18$7.41$32.6934,100——
2010-05-17$7.45$32.87188,700——
2010-05-14$7.42$32.73137,500——
2010-05-13$7.42$32.73121,800——
2010-05-12$7.40$32.64148,700——
2010-05-11$7.36$32.47181,400——
2010-05-10$7.33$32.34125,900——
2010-05-07$7.24$31.94194,900——
2010-05-06$7.25$31.98334,800——
2010-05-05$7.39$32.60175,900——
2010-05-04$7.39$32.60165,700——
2010-05-03$7.39$32.60184,700——
2010-04-30$7.32$32.29108,600——
2010-04-29$7.33$32.34157,300——
2010-04-28$7.40$32.64159,400——
2010-04-27$7.35$32.42108,800——
2010-04-26$7.36$32.4782,900——
2010-04-23$7.32$32.2978,900——
2010-04-22$7.33$32.34132,000——
2010-04-21$7.34$32.38209,900——
2010-04-20$7.36$32.27230,900——
2010-04-19$7.35$32.23276,900——
2010-04-16$7.40$32.45177,600——
2010-04-15$7.32$32.10209,500——
2010-04-14$7.34$32.19113,800——
2010-04-13$7.34$32.19216,400——
2010-04-12$7.33$32.14230,300——
2010-04-09$7.39$32.41249,700——
2010-04-08$7.36$32.27191,200——
2010-04-07$7.30$32.01308,200——
2010-04-06$7.23$31.70290,200——
2010-04-05$7.24$31.75556,400——
2010-04-01$7.25$31.79168,000——
2010-03-31$7.20$31.57211,900——
2010-03-30$7.22$31.66172,300——
2010-03-29$7.19$31.53248,000——
2010-03-26$7.15$31.35244,100——
2010-03-25$7.16$31.40341,900——
2010-03-24$7.16$31.40472,300——
2010-03-23$7.00$30.70102,600——
2010-03-22$6.99$30.65100,700——
2010-03-19$7.05$30.7286,600——
2010-03-18$7.05$30.7269,700——
2010-03-17$7.03$30.63131,500——
2010-03-16$6.97$30.37174,200——
2010-03-15$7.01$30.55105,500——
2010-03-12$7.01$30.5593,400——
2010-03-11$6.99$30.4698,000——
2010-03-10$7.03$30.63170,900——
2010-03-09$7.00$30.50143,800——
2010-03-08$7.00$30.50229,500——
2010-03-05$6.96$30.33176,600——
2010-03-04$6.95$30.29166,500——
2010-03-03$6.93$30.20155,400——
2010-03-02$6.92$30.16137,200——
2010-03-01$6.91$30.11151,800——
2010-02-26$6.90$30.07122,100——
2010-02-25$6.88$29.98189,300——
2010-02-24$6.80$29.63129,400——
2010-02-23$6.71$29.2489,700——
2010-02-22$6.70$29.20221,300——
2010-02-19$6.75$29.41242,500——
2010-02-18$6.81$29.68139,500——
2010-02-17$6.87$29.75134,900——
2010-02-16$6.90$29.88182,800——
2010-02-12$6.85$29.6673,800——
2010-02-11$6.83$29.57166,600——
2010-02-10$6.82$29.5385,700——
2010-02-09$6.83$29.57162,000——
2010-02-08$6.84$29.62104,100——
2010-02-05$6.80$29.44116,700——
2010-02-04$6.79$29.40175,000——
2010-02-03$6.77$29.31132,300——
2010-02-02$6.81$29.49142,900——
2010-02-01$6.79$29.40104,400——
2010-01-29$6.78$29.36116,200——
2010-01-28$6.78$29.3650,400——
2010-01-27$6.79$29.40115,300——
2010-01-26$6.79$29.4098,600——
2010-01-25$6.78$29.3694,900——
2010-01-22$6.75$29.2384,200——
2010-01-21$6.75$29.2385,800——
2010-01-20$6.80$29.44111,400——
2010-01-19$6.85$29.49113,000——
2010-01-15$6.82$29.3682,700——
2010-01-14$6.78$29.18118,000——
2010-01-13$6.81$29.3193,700——
2010-01-12$6.78$29.1883,400——
2010-01-11$6.77$29.14118,300——
2010-01-08$6.77$29.14101,400——
2010-01-07$6.75$29.06121,100——
2010-01-06$6.76$29.10176,800——
2010-01-05$6.68$28.7592,400——
2010-01-04$6.67$28.71149,800——