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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$8.06$42.75192,100——
2012-12-28$7.90$41.90407,200——
2012-12-27$8.04$42.64304,900——
2012-12-26$8.21$43.55210,900——
2012-12-24$8.32$44.1397,900——
2012-12-21$8.32$44.13176,300——
2012-12-20$8.29$43.97148,600——
2012-12-19$8.22$43.39167,700——
2012-12-18$8.13$42.92151,000——
2012-12-17$8.18$43.18268,600——
2012-12-14$8.30$43.82185,500——
2012-12-13$8.32$43.92300,600——
2012-12-12$8.24$43.50218,900——
2012-12-11$8.19$43.23106,900——
2012-12-10$8.15$43.02134,000——
2012-12-07$8.18$43.18200,000——
2012-12-06$8.32$43.92129,800——
2012-12-05$8.26$43.60117,300——
2012-12-04$8.30$43.82197,200——
2012-12-03$8.33$43.97197,500——
2012-11-30$8.35$44.08110,200——
2012-11-29$8.30$43.82157,700——
2012-11-28$8.34$44.03155,800——
2012-11-27$8.35$44.08120,500——
2012-11-26$8.31$43.8794,100——
2012-11-23$8.28$43.7145,400——
2012-11-21$8.32$43.9295,300——
2012-11-20$8.28$43.7175,200——
2012-11-19$8.31$43.66114,100——
2012-11-16$8.16$42.87180,000——
2012-11-15$7.93$41.67426,300——
2012-11-14$8.12$42.66263,800——
2012-11-13$8.28$43.50165,600——
2012-11-12$8.30$43.61112,300——
2012-11-09$8.39$44.08152,000——
2012-11-08$8.38$44.03109,400——
2012-11-07$8.39$44.0869,800——
2012-11-06$8.29$43.5677,700——
2012-11-05$8.25$43.35179,300——
2012-11-02$8.38$44.0383,300——
2012-11-01$8.42$44.2458,700——
2012-10-31$8.37$43.98130,200——
2012-10-26$8.44$44.3438,100——
2012-10-25$8.47$44.5037,700——
2012-10-24$8.48$44.5679,500——
2012-10-23$8.45$44.4046,100——
2012-10-22$8.45$44.4065,600——
2012-10-19$8.48$44.3568,600——
2012-10-18$8.49$44.4074,200——
2012-10-17$8.47$44.3066,100——
2012-10-16$8.47$44.3087,700——
2012-10-15$8.48$44.3566,300——
2012-10-12$8.52$44.5656,000——
2012-10-11$8.55$44.72122,300——
2012-10-10$8.48$44.3594,200——
2012-10-09$8.47$44.30169,700——
2012-10-08$8.50$44.45113,600——
2012-10-05$8.53$44.6149,800——
2012-10-04$8.51$44.51112,200——
2012-10-03$8.58$44.8776,200——
2012-10-02$8.56$44.7798,100——
2012-10-01$8.55$44.72123,200——
2012-09-28$8.45$44.19148,000——
2012-09-27$8.42$44.0457,500——
2012-09-26$8.41$43.98146,000——
2012-09-25$8.35$43.67160,600——
2012-09-24$8.35$43.6798,200——
2012-09-21$8.38$43.8380,400——
2012-09-20$8.34$43.6265,600——
2012-09-19$8.36$43.5287,200——
2012-09-18$8.34$43.41106,700——
2012-09-17$8.32$43.3139,300——
2012-09-14$8.32$43.31109,600——
2012-09-13$8.37$43.57125,500——
2012-09-12$8.41$43.7878,000——
2012-09-11$8.37$43.57128,300——
2012-09-10$8.37$43.5791,900——
2012-09-07$8.34$43.4185,300——
2012-09-06$8.35$43.4792,900——
2012-09-05$8.39$43.6784,800——
2012-09-04$8.39$43.67140,100——
2012-08-31$8.36$43.5286,000——
2012-08-30$8.37$43.57125,500——
2012-08-29$8.37$43.57155,600——
2012-08-28$8.26$43.00160,100——
2012-08-27$8.28$43.10116,800——
2012-08-24$8.28$43.10133,700——
2012-08-23$8.32$43.31122,900——
2012-08-22$8.30$43.21191,300——
2012-08-21$8.41$43.58190,500——
2012-08-20$8.45$43.78219,100——
2012-08-17$8.39$43.47197,600——
2012-08-16$8.32$43.11227,400——
2012-08-15$8.30$43.01156,300——
2012-08-14$8.26$42.80129,700——
2012-08-13$8.21$42.54128,100——
2012-08-10$8.31$43.06139,100——
2012-08-09$8.31$43.06154,600——
2012-08-08$8.37$43.37124,100——
2012-08-07$8.35$43.27137,900——
2012-08-06$8.35$43.27115,100——
2012-08-03$8.32$43.11117,400——
2012-08-02$8.29$42.95130,600——
2012-08-01$8.33$43.16146,800——
2012-07-31$8.29$42.95177,100——
2012-07-30$8.26$42.80133,000——
2012-07-27$8.30$43.01161,900——
2012-07-26$8.30$43.01218,800——
2012-07-25$8.29$42.95250,600——
2012-07-24$8.28$42.90245,100——
2012-07-23$8.27$42.85224,200——
2012-07-20$8.29$42.95152,200——
2012-07-19$8.30$42.80285,900——
2012-07-18$8.30$42.80148,900——
2012-07-17$8.21$42.34187,400——
2012-07-16$8.19$42.2481,100——
2012-07-13$8.13$41.93149,500——
2012-07-12$8.11$41.82156,500——
2012-07-11$8.09$41.72172,600——
2012-07-10$8.10$41.77190,300——
2012-07-09$8.08$41.67131,700——
2012-07-06$8.05$41.51110,500——
2012-07-05$7.98$41.15168,900——
2012-07-03$7.98$41.15111,400——
2012-07-02$7.98$41.15123,500——
2012-06-29$7.97$41.10128,500——
2012-06-28$8.00$41.2692,900——
2012-06-27$7.97$41.10167,900——
2012-06-26$7.99$41.21153,600——
2012-06-25$7.95$41.0086,600——
2012-06-22$7.96$41.05116,600——
2012-06-21$7.92$40.84147,300——
2012-06-20$7.90$40.7498,800——
2012-06-19$7.91$40.59140,300——
2012-06-18$7.91$40.59105,100——
2012-06-15$7.87$40.3998,400——
2012-06-14$7.90$40.54113,000——
2012-06-13$7.90$40.54146,200——
2012-06-12$7.92$40.6482,800——
2012-06-11$7.91$40.5976,000——
2012-06-08$7.92$40.6490,600——
2012-06-07$7.92$40.6453,000——
2012-06-06$7.91$40.5973,000——
2012-06-05$7.92$40.64130,700——
2012-06-04$7.95$40.8054,800——
2012-06-01$7.92$40.6480,500——
2012-05-31$7.92$40.6496,700——
2012-05-30$7.90$40.5478,400——
2012-05-29$7.89$40.49112,400——
2012-05-25$7.88$40.4467,900——
2012-05-24$7.88$40.4482,500——
2012-05-23$7.89$40.49131,000——
2012-05-22$7.87$40.39110,300——
2012-05-21$7.90$40.34112,300——
2012-05-18$7.84$40.0363,100——
2012-05-17$7.82$39.9384,400——
2012-05-16$7.87$40.19125,500——
2012-05-15$7.82$39.93108,000——
2012-05-14$7.78$39.73103,700——
2012-05-11$7.81$39.8898,000——
2012-05-10$7.79$39.78106,600——
2012-05-09$7.81$39.88235,000——
2012-05-08$7.78$39.73149,800——
2012-05-07$7.78$39.73144,000——
2012-05-04$7.77$39.68113,600——
2012-05-03$7.76$39.6367,000——
2012-05-02$7.75$39.5795,000——
2012-05-01$7.77$39.68111,600——
2012-04-30$7.74$39.5252,000——
2012-04-27$7.71$39.3746,700——
2012-04-26$7.69$39.2770,500——
2012-04-25$7.69$39.2791,600——
2012-04-24$7.69$39.2777,400——
2012-04-23$7.69$39.2773,100——
2012-04-20$7.70$39.3273,800——
2012-04-19$7.72$39.2290,100——
2012-04-18$7.70$39.1272,900——
2012-04-17$7.66$38.9252,100——
2012-04-16$7.69$39.0763,800——
2012-04-13$7.63$38.76109,300——
2012-04-12$7.60$38.61137,000——
2012-04-11$7.66$38.9271,200——
2012-04-10$7.66$38.9253,900——
2012-04-09$7.65$38.8785,600——
2012-04-05$7.62$38.7184,500——
2012-04-04$7.66$38.9278,000——
2012-04-03$7.67$38.97114,700——
2012-04-02$7.71$39.17102,600——
2012-03-30$7.70$39.1265,700——
2012-03-29$7.70$39.12105,100——
2012-03-28$7.65$38.87108,700——
2012-03-27$7.51$38.15128,700——
2012-03-26$7.50$38.1099,600——
2012-03-23$7.53$38.26159,000——
2012-03-22$7.48$38.00117,800——
2012-03-21$7.50$38.10132,000——
2012-03-20$7.50$37.91181,400——
2012-03-19$7.43$37.55157,300——
2012-03-16$7.25$36.64479,000——
2012-03-15$7.49$37.86396,900——
2012-03-14$7.70$38.92168,500——
2012-03-13$7.84$39.6298,100——
2012-03-12$7.89$39.88135,900——
2012-03-09$7.88$39.83101,100——
2012-03-08$7.89$39.8880,600——
2012-03-07$7.83$39.5773,500——
2012-03-06$7.81$39.4781,300——
2012-03-05$7.86$39.7341,500——
2012-03-02$7.84$39.6264,400——
2012-03-01$7.84$39.62110,000——
2012-02-29$7.80$39.4262,600——
2012-02-28$7.84$39.6298,400——
2012-02-27$7.84$39.62133,200——
2012-02-24$7.78$39.32112,200——
2012-02-23$7.74$39.12145,600——
2012-02-22$7.70$38.9297,200——
2012-02-21$7.75$39.17159,800——
2012-02-17$7.61$38.26122,200——
2012-02-16$7.64$38.42124,800——
2012-02-15$7.73$38.87110,300——
2012-02-14$7.73$38.87144,300——
2012-02-13$7.74$38.92131,900——
2012-02-10$7.76$39.0270,900——
2012-02-09$7.76$39.0273,500——
2012-02-08$7.79$39.17127,600——
2012-02-07$7.74$38.92102,100——
2012-02-06$7.70$38.7295,400——
2012-02-03$7.71$38.77133,600——
2012-02-02$7.66$38.52132,600——
2012-02-01$7.66$38.52212,500——
2012-01-31$7.72$38.82148,900——
2012-01-30$7.72$38.82127,800——
2012-01-27$7.74$38.92154,000——
2012-01-26$7.71$38.7778,800——
2012-01-25$7.70$38.72114,800——
2012-01-24$7.68$38.6294,800——
2012-01-23$7.65$38.47201,000——
2012-01-20$7.60$38.21159,400——
2012-01-19$7.61$38.0798,000——
2012-01-18$7.61$38.0789,600——
2012-01-17$7.60$38.02112,500——
2012-01-13$7.58$37.9292,100——
2012-01-12$7.53$37.6755,000——
2012-01-11$7.51$37.57153,000——
2012-01-10$7.47$37.37122,100——
2012-01-09$7.50$37.5293,000——
2012-01-06$7.48$37.42142,100——
2012-01-05$7.56$37.8272,600——
2012-01-04$7.52$37.6260,900——
2012-01-03$7.50$37.5287,900——