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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$6.64$37.55395,800——
2013-12-30$6.64$37.55329,500——
2013-12-27$6.65$37.61186,000——
2013-12-26$6.67$37.72272,600——
2013-12-24$6.70$37.89291,300——
2013-12-23$6.75$38.17296,800——
2013-12-20$6.69$37.83260,300——
2013-12-19$6.65$37.61324,900——
2013-12-18$6.65$37.39813,600——
2013-12-17$6.68$37.56484,800——
2013-12-16$6.53$36.71268,300——
2013-12-13$6.52$36.66312,100——
2013-12-12$6.54$36.77179,900——
2013-12-11$6.57$36.94238,000——
2013-12-10$6.55$36.83212,200——
2013-12-09$6.50$36.54282,600——
2013-12-06$6.56$36.88328,000——
2013-12-05$6.52$36.66229,200——
2013-12-04$6.62$37.22195,500——
2013-12-03$6.64$37.33188,200——
2013-12-02$6.61$37.16195,800——
2013-11-29$6.59$37.05116,300——
2013-11-27$6.64$37.33214,200——
2013-11-26$6.56$36.88215,300——
2013-11-25$6.47$36.38262,100——
2013-11-22$6.53$36.71147,700——
2013-11-21$6.58$36.99165,600——
2013-11-20$6.59$37.05223,200——
2013-11-19$6.67$37.28144,900——
2013-11-18$6.67$37.28104,600——
2013-11-15$6.64$37.11200,400——
2013-11-14$6.57$36.72107,400——
2013-11-13$6.62$37.00159,200——
2013-11-12$6.58$36.78152,600——
2013-11-11$6.65$37.1777,100——
2013-11-08$6.69$37.39234,600——
2013-11-07$6.75$37.73184,900——
2013-11-06$6.79$37.95254,600——
2013-11-05$6.79$37.95376,200——
2013-11-04$6.65$37.17114,000——
2013-11-01$6.68$37.34143,800——
2013-10-31$6.70$37.45125,200——
2013-10-30$6.70$37.45188,100——
2013-10-29$6.77$37.84197,800——
2013-10-28$6.79$37.95137,700——
2013-10-25$6.80$38.0179,400——
2013-10-24$6.78$37.90124,100——
2013-10-23$6.83$38.18120,800——
2013-10-22$6.73$37.62102,400——
2013-10-21$6.85$38.0796,400——
2013-10-18$6.84$38.01166,400——
2013-10-17$6.81$37.85165,500——
2013-10-16$6.69$37.18330,500——
2013-10-15$6.51$36.18207,900——
2013-10-14$6.58$36.57180,200——
2013-10-11$6.56$36.46222,500——
2013-10-10$6.60$36.68178,600——
2013-10-09$6.65$36.96135,600——
2013-10-08$6.61$36.74128,000——
2013-10-07$6.60$36.68127,900——
2013-10-04$6.68$37.12138,400——
2013-10-03$6.69$37.1855,300——
2013-10-02$6.73$37.40250,800——
2013-10-01$6.79$37.74216,500——
2013-09-30$6.84$38.01122,900——
2013-09-27$6.94$38.57210,400——
2013-09-26$6.93$38.51105,600——
2013-09-25$6.94$38.57157,800——
2013-09-24$6.96$38.68246,100——
2013-09-23$6.87$38.18125,100——
2013-09-20$6.82$37.90156,700——
2013-09-19$6.92$38.24264,000——
2013-09-18$6.91$38.19240,700——
2013-09-17$6.66$36.80276,800——
2013-09-16$6.55$36.20246,000——
2013-09-13$6.49$35.87427,100——
2013-09-12$6.54$36.14216,300——
2013-09-11$6.54$36.14237,900——
2013-09-10$6.64$36.69135,000——
2013-09-09$6.63$36.64170,800——
2013-09-06$6.56$36.25125,000——
2013-09-05$6.66$36.80140,300——
2013-09-04$6.67$36.86120,100——
2013-09-03$6.66$36.8099,600——
2013-08-30$6.64$36.6976,700——
2013-08-29$6.69$36.97150,300——
2013-08-28$6.61$36.53101,700——
2013-08-27$6.64$36.69150,300——
2013-08-26$6.62$36.58184,600——
2013-08-23$6.64$36.69295,500——
2013-08-22$6.72$37.14177,300——
2013-08-21$6.65$36.75164,300——
2013-08-20$6.69$36.76194,200——
2013-08-19$6.59$36.21410,300——
2013-08-16$6.53$35.88225,900——
2013-08-15$6.61$36.32204,000——
2013-08-14$6.66$36.59152,000——
2013-08-13$6.61$36.32195,000——
2013-08-12$6.70$36.81234,900——
2013-08-09$6.64$36.48196,100——
2013-08-08$6.59$36.21269,000——
2013-08-07$6.61$36.32296,800——
2013-08-06$6.62$36.37232,300——
2013-08-05$6.66$36.59154,600——
2013-08-02$6.68$36.70104,500——
2013-08-01$6.69$36.76168,500——
2013-07-31$6.72$36.92232,700——
2013-07-30$6.73$36.97126,600——
2013-07-29$6.72$36.92279,400——
2013-07-26$6.74$37.03132,100——
2013-07-25$6.72$36.92233,800——
2013-07-24$6.81$37.41227,100——
2013-07-23$6.84$37.58167,200——
2013-07-22$6.77$37.19221,900——
2013-07-19$6.86$37.47240,100——
2013-07-18$6.96$38.02208,400——
2013-07-17$6.94$37.91167,500——
2013-07-16$6.90$37.69177,000——
2013-07-15$6.92$37.80162,800——
2013-07-12$7.00$38.24229,000——
2013-07-11$7.19$39.28235,900——
2013-07-10$6.97$38.0876,600——
2013-07-09$7.05$38.51221,500——
2013-07-08$7.14$39.00232,500——
2013-07-05$6.92$37.80257,300——
2013-07-03$7.09$38.73129,900——
2013-07-02$7.16$39.11105,500——
2013-07-01$7.27$39.71121,200——
2013-06-28$7.14$39.00155,800——
2013-06-27$7.18$39.22132,300——
2013-06-26$7.12$38.90248,600——
2013-06-25$6.83$37.31337,700——
2013-06-24$6.95$37.97478,100——
2013-06-21$7.09$38.73219,900——
2013-06-20$7.08$38.68223,900——
2013-06-19$7.19$39.06166,700——
2013-06-18$7.20$39.12186,900——
2013-06-17$7.28$39.55239,200——
2013-06-14$7.43$40.37379,400——
2013-06-13$7.20$39.12274,500——
2013-06-12$7.22$39.23302,900——
2013-06-11$7.26$39.44196,900——
2013-06-10$7.34$39.88134,600——
2013-06-07$7.58$41.18216,600——
2013-06-06$7.52$40.86267,300——
2013-06-05$7.32$39.77437,900——
2013-06-04$7.37$40.04391,700——
2013-06-03$7.27$39.50378,500——
2013-05-31$7.46$40.53251,700——
2013-05-30$7.58$41.18185,000——
2013-05-29$7.56$41.07335,600——
2013-05-28$7.69$41.78160,800——
2013-05-24$7.80$42.3867,900——
2013-05-23$7.82$42.4996,700——
2013-05-22$7.82$42.49127,200——
2013-05-21$7.89$42.66101,900——
2013-05-20$7.90$42.71140,200——
2013-05-17$7.86$42.4998,700——
2013-05-16$7.80$42.1777,600——
2013-05-15$7.85$42.44196,000——
2013-05-14$7.87$42.5593,800——
2013-05-13$7.84$42.39105,000——
2013-05-10$7.94$42.9364,300——
2013-05-09$7.94$42.9381,300——
2013-05-08$8.00$43.25115,800——
2013-05-07$7.97$43.0990,400——
2013-05-06$7.92$42.8284,500——
2013-05-03$7.92$42.8289,600——
2013-05-02$7.93$42.87126,800——
2013-05-01$7.90$42.71122,400——
2013-04-30$7.95$42.9896,400——
2013-04-29$8.00$43.2575,400——
2013-04-26$8.00$43.2559,200——
2013-04-25$7.93$42.8781,200——
2013-04-24$7.99$43.2094,900——
2013-04-23$8.04$43.47155,700——
2013-04-22$7.91$42.76120,600——
2013-04-19$7.90$42.50101,300——
2013-04-18$7.89$42.45118,400——
2013-04-17$7.86$42.2883,600——
2013-04-16$7.86$42.28127,700——
2013-04-15$7.93$42.6661,300——
2013-04-12$7.98$42.9380,800——
2013-04-11$7.93$42.6656,500——
2013-04-10$7.95$42.77110,200——
2013-04-09$7.94$42.7173,600——
2013-04-08$7.89$42.45140,300——
2013-04-05$8.00$43.04107,300——
2013-04-04$7.86$42.2899,700——
2013-04-03$7.88$42.39127,900——
2013-04-02$7.93$42.6688,900——
2013-04-01$7.94$42.7172,100——
2013-03-28$7.88$42.3986,200——
2013-03-27$7.93$42.6683,900——
2013-03-26$7.92$42.6176,400——
2013-03-25$7.92$42.6176,300——
2013-03-22$7.95$42.7755,000——
2013-03-21$7.94$42.71177,000——
2013-03-20$7.93$42.66156,400——
2013-03-19$7.92$42.40142,300——
2013-03-18$7.93$42.45167,800——
2013-03-15$7.74$41.43351,200——
2013-03-14$7.77$41.59419,500——
2013-03-13$7.94$42.50112,600——
2013-03-12$8.00$42.83213,500——
2013-03-11$8.00$42.83164,300——
2013-03-08$8.09$43.31158,000——
2013-03-07$8.15$43.63247,500——
2013-03-06$8.27$44.2790,300——
2013-03-05$8.23$44.06126,800——
2013-03-04$8.28$44.32107,300——
2013-03-01$8.37$44.81100,200——
2013-02-28$8.38$44.86107,300——
2013-02-27$8.35$44.7064,200——
2013-02-26$8.34$44.6552,900——
2013-02-25$8.28$44.32105,100——
2013-02-22$8.36$44.7545,500——
2013-02-21$8.33$44.59133,000——
2013-02-20$8.33$44.5991,200——
2013-02-19$8.37$44.60145,600——
2013-02-15$8.40$44.76143,200——
2013-02-14$8.52$45.4085,700——
2013-02-13$8.59$45.77117,000——
2013-02-12$8.59$45.77116,000——
2013-02-11$8.59$45.77119,400——
2013-02-08$8.57$45.6679,400——
2013-02-07$8.58$45.7299,000——
2013-02-06$8.51$45.3473,700——
2013-02-05$8.50$45.29114,200——
2013-02-04$8.48$45.18111,300——
2013-02-01$8.54$45.50125,500——
2013-01-31$8.57$45.66135,700——
2013-01-30$8.53$45.45110,300——
2013-01-29$8.48$45.18170,200——
2013-01-28$8.55$45.56393,900——
2013-01-25$8.64$46.04104,100——
2013-01-24$8.62$45.93155,500——
2013-01-23$8.62$45.93122,800——
2013-01-22$8.60$45.82120,600——
2013-01-18$8.62$45.7255,500——
2013-01-17$8.54$45.30140,700——
2013-01-16$8.51$45.14129,200——
2013-01-15$8.48$44.9895,700——
2013-01-14$8.51$45.14141,900——
2013-01-11$8.51$45.14128,200——
2013-01-10$8.50$45.08152,200——
2013-01-09$8.53$45.24177,400——
2013-01-08$8.47$44.9390,100——
2013-01-07$8.37$44.40113,200——
2013-01-04$8.35$44.29115,100——
2013-01-03$8.28$43.92188,700——
2013-01-02$8.25$43.76133,500——