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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$7.47$37.37100,300——
2011-12-29$7.47$37.3792,300——
2011-12-28$7.49$37.4766,500——
2011-12-27$7.50$37.52127,800——
2011-12-23$7.46$37.3282,800——
2011-12-22$7.44$37.22171,700——
2011-12-21$7.43$37.17113,000——
2011-12-20$7.46$37.12127,300——
2011-12-19$7.44$37.0288,500——
2011-12-16$7.41$36.8777,800——
2011-12-15$7.31$36.3885,600——
2011-12-14$7.31$36.38181,000——
2011-12-13$7.36$36.63205,000——
2011-12-12$7.42$36.92243,200——
2011-12-09$7.55$37.57174,100——
2011-12-08$7.63$37.9759,700——
2011-12-07$7.68$38.2252,500——
2011-12-06$7.61$37.8785,300——
2011-12-05$7.63$37.9784,800——
2011-12-02$7.67$38.17113,800——
2011-12-01$7.62$37.9295,400——
2011-11-30$7.65$38.07151,300——
2011-11-29$7.71$38.37151,400——
2011-11-28$7.73$38.4781,800——
2011-11-25$7.75$38.5743,400——
2011-11-23$7.71$38.3793,400——
2011-11-22$7.71$38.37123,100——
2011-11-21$7.67$38.17148,000——
2011-11-18$7.69$38.0587,700——
2011-11-17$7.64$37.8062,700——
2011-11-16$7.66$37.9076,700——
2011-11-15$7.63$37.7583,600——
2011-11-14$7.60$37.60160,200——
2011-11-11$7.60$37.6098,300——
2011-11-10$7.58$37.5074,600——
2011-11-09$7.59$37.55117,200——
2011-11-08$7.54$37.31124,500——
2011-11-07$7.50$37.11108,500——
2011-11-04$7.52$37.2171,400——
2011-11-03$7.48$37.01132,200——
2011-11-02$7.50$37.1188,000——
2011-11-01$7.45$36.86143,000——
2011-10-31$7.50$37.1191,300——
2011-10-28$7.43$36.7660,700——
2011-10-27$7.44$36.81122,800——
2011-10-26$7.45$36.8693,900——
2011-10-25$7.46$36.91124,100——
2011-10-24$7.49$37.06110,000——
2011-10-21$7.44$36.8183,200——
2011-10-20$7.42$36.7188,700——
2011-10-19$7.40$36.40104,200——
2011-10-18$7.36$36.20125,500——
2011-10-17$7.35$36.15229,000——
2011-10-14$7.51$36.94104,000——
2011-10-13$7.50$36.8999,300——
2011-10-12$7.41$36.45110,600——
2011-10-11$7.42$36.4984,600——
2011-10-10$7.43$36.5456,900——
2011-10-07$7.40$36.4069,400——
2011-10-06$7.36$36.20110,000——
2011-10-05$7.43$36.5470,800——
2011-10-04$7.41$36.45109,500——
2011-10-03$7.48$36.79104,300——
2011-09-30$7.44$36.5973,400——
2011-09-29$7.48$36.7986,600——
2011-09-28$7.45$36.64209,800——
2011-09-27$7.34$36.10110,800——
2011-09-26$7.33$36.05116,400——
2011-09-23$7.38$36.30119,700——
2011-09-22$7.43$36.54148,500——
2011-09-21$7.40$36.4072,000——
2011-09-20$7.44$36.3894,600——
2011-09-19$7.40$36.18118,200——
2011-09-16$7.38$36.0882,100——
2011-09-15$7.39$36.13116,200——
2011-09-14$7.40$36.1869,300——
2011-09-13$7.37$36.0394,700——
2011-09-12$7.32$35.79129,400——
2011-09-09$7.32$35.79120,700——
2011-09-08$7.36$35.99101,000——
2011-09-07$7.29$35.64155,100——
2011-09-06$7.30$35.69173,800——
2011-09-02$7.36$35.99184,300——
2011-09-01$7.31$35.74194,700——
2011-08-31$7.38$36.08107,400——
2011-08-30$7.30$35.6953,200——
2011-08-29$7.32$35.7980,800——
2011-08-26$7.28$35.59124,000——
2011-08-25$7.28$35.59113,500——
2011-08-24$7.37$36.0372,300——
2011-08-23$7.34$35.89130,200——
2011-08-22$7.38$36.08116,600——
2011-08-19$7.38$35.8793,600——
2011-08-18$7.35$35.72124,800——
2011-08-17$7.36$35.7770,000——
2011-08-16$7.36$35.7795,200——
2011-08-15$7.31$35.5368,900——
2011-08-12$7.17$34.8567,900——
2011-08-11$7.18$34.9089,700——
2011-08-10$7.14$34.70146,400——
2011-08-09$7.06$34.31161,300——
2011-08-08$6.82$33.15512,300——
2011-08-05$7.15$34.75238,900——
2011-08-04$7.18$34.90148,500——
2011-08-03$7.31$35.5384,200——
2011-08-02$7.27$35.3366,600——
2011-08-01$7.21$35.04265,400——
2011-07-29$7.15$34.75140,600——
2011-07-28$7.22$35.09254,300——
2011-07-27$7.08$34.41407,500——
2011-07-26$7.36$35.7799,500——
2011-07-25$7.39$35.92138,000——
2011-07-22$7.42$36.0695,700——
2011-07-21$7.37$35.8284,300——
2011-07-20$7.37$35.82100,200——
2011-07-19$7.36$35.5699,000——
2011-07-18$7.30$35.2766,400——
2011-07-15$7.35$35.51136,700——
2011-07-14$7.36$35.56149,900——
2011-07-13$7.39$35.7094,700——
2011-07-12$7.38$35.6594,600——
2011-07-11$7.37$35.6179,100——
2011-07-08$7.38$35.6594,900——
2011-07-07$7.37$35.6166,600——
2011-07-06$7.35$35.5175,300——
2011-07-05$7.36$35.5667,500——
2011-07-01$7.34$35.46138,200——
2011-06-30$7.37$35.61113,900——
2011-06-29$7.33$35.4196,100——
2011-06-28$7.36$35.5693,300——
2011-06-27$7.35$35.51139,700——
2011-06-24$7.34$35.4663,000——
2011-06-23$7.29$35.2289,600——
2011-06-22$7.30$35.2784,200——
2011-06-21$7.36$35.3482,800——
2011-06-20$7.30$35.0674,200——
2011-06-17$7.27$34.9153,700——
2011-06-16$7.24$34.7795,900——
2011-06-15$7.30$35.0676,200——
2011-06-14$7.22$34.6760,400——
2011-06-13$7.23$34.72111,600——
2011-06-10$7.23$34.72113,700——
2011-06-09$7.28$34.96126,200——
2011-06-08$7.32$35.15197,400——
2011-06-07$7.30$35.06147,000——
2011-06-06$7.35$35.30278,400——
2011-06-03$7.35$35.30211,700——
2011-06-02$7.18$34.48332,600——
2011-06-01$7.32$35.15267,100——
2011-05-31$7.15$34.34178,500——
2011-05-27$7.09$34.05142,000——
2011-05-26$7.09$34.05155,300——
2011-05-25$7.00$33.6263,000——
2011-05-24$7.02$33.71116,100——
2011-05-23$7.04$33.81181,600——
2011-05-20$7.11$34.14130,200——
2011-05-19$7.13$34.03138,100——
2011-05-18$7.11$33.93169,700——
2011-05-17$7.06$33.69159,400——
2011-05-16$7.06$33.69125,100——
2011-05-13$7.00$33.41135,800——
2011-05-12$6.99$33.3674,000——
2011-05-11$6.99$33.36116,900——
2011-05-10$7.00$33.4190,600——
2011-05-09$6.99$33.3686,000——
2011-05-06$7.00$33.4175,200——
2011-05-05$6.97$33.2794,300——
2011-05-04$6.98$33.31120,000——
2011-05-03$6.96$33.2285,000——
2011-05-02$6.97$33.27246,000——
2011-04-29$6.88$32.8481,000——
2011-04-28$6.87$32.7986,800——
2011-04-27$6.85$32.6991,800——
2011-04-26$6.85$32.69206,900——
2011-04-25$6.90$32.9398,900——
2011-04-21$6.89$32.88129,200——
2011-04-20$6.96$33.22113,500——
2011-04-19$6.91$32.77131,000——
2011-04-18$6.92$32.8293,800——
2011-04-15$6.89$32.67117,300——
2011-04-14$6.92$32.8292,400——
2011-04-13$6.90$32.7292,000——
2011-04-12$6.89$32.6774,000——
2011-04-11$6.89$32.67107,000——
2011-04-08$6.91$32.7774,300——
2011-04-07$6.91$32.7763,800——
2011-04-06$6.92$32.82138,800——
2011-04-05$6.97$33.05115,000——
2011-04-04$6.93$32.86112,500——
2011-04-01$6.92$32.82138,100——
2011-03-31$6.90$32.7259,200——
2011-03-30$6.90$32.7257,600——
2011-03-29$6.90$32.72110,800——
2011-03-28$6.89$32.6778,600——
2011-03-25$6.88$32.6387,900——
2011-03-24$6.89$32.6774,900——
2011-03-23$6.89$32.6777,200——
2011-03-22$6.91$32.77118,400——
2011-03-21$6.98$32.89135,600——
2011-03-18$6.95$32.75131,300——
2011-03-17$6.87$32.3767,000——
2011-03-16$6.90$32.51152,200——
2011-03-15$6.94$32.7097,900——
2011-03-14$6.94$32.70100,900——
2011-03-11$6.95$32.75144,600——
2011-03-10$6.98$32.8971,200——
2011-03-09$6.93$32.66106,700——
2011-03-08$6.99$32.9483,300——
2011-03-07$6.93$32.6697,300——
2011-03-04$6.91$32.56112,100——
2011-03-03$6.91$32.56131,900——
2011-03-02$6.93$32.66153,300——
2011-03-01$7.00$32.99192,300——
2011-02-28$6.98$32.8978,100——
2011-02-25$6.93$32.6671,600——
2011-02-24$6.92$32.61187,300——
2011-02-23$6.81$32.09168,200——
2011-02-22$6.79$32.00180,500——
2011-02-18$6.94$32.70165,100——
2011-02-17$7.00$32.99262,100——
2011-02-16$7.03$32.92187,700——
2011-02-15$6.95$32.55212,000——
2011-02-14$7.02$32.87113,900——
2011-02-11$6.99$32.73193,000——
2011-02-10$6.89$32.26117,100——
2011-02-09$6.85$32.08243,600——
2011-02-08$6.87$32.17184,300——
2011-02-07$6.83$31.98221,200——
2011-02-04$6.86$32.12203,600——
2011-02-03$6.81$31.89173,100——
2011-02-02$6.82$31.94207,400——
2011-02-01$6.77$31.70144,000——
2011-01-31$6.74$31.56118,000——
2011-01-28$6.71$31.42146,900——
2011-01-27$6.77$31.70180,700——
2011-01-26$6.81$31.89180,600——
2011-01-25$6.85$32.08221,300——
2011-01-24$6.82$31.94247,900——
2011-01-21$6.72$31.47294,400——
2011-01-20$6.68$31.28195,200——
2011-01-19$6.62$30.79339,600——
2011-01-18$6.65$30.93312,700——
2011-01-14$6.57$30.56646,400——
2011-01-13$6.60$30.70327,600——
2011-01-12$6.62$30.79408,400——
2011-01-11$6.72$31.26182,200——
2011-01-10$6.72$31.26184,400——
2011-01-07$6.83$31.7796,500——
2011-01-06$6.84$31.82115,400——
2011-01-05$6.90$32.10182,300——
2011-01-04$6.87$31.96124,200——
2011-01-03$6.88$32.00266,600——