Putnam Municipal Opportunities Trust (PMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.35 | 10.41 | 10.35 | 10.39 | 10.39 | 21,500 |
| 25 Jul 2024 | 10.35 | 10.37 | 10.32 | 10.36 | 10.36 | 67,700 |
| 24 Jul 2024 | 10.37 | 10.38 | 10.34 | 10.37 | 10.37 | 72,600 |
| 24 Jul 2024 | 0.035 Dividend | |||||
| 23 Jul 2024 | 10.41 | 10.44 | 10.38 | 10.38 | 10.35 | 54,000 |
| 22 Jul 2024 | 10.29 | 10.45 | 10.29 | 10.38 | 10.35 | 105,400 |
| 19 Jul 2024 | 10.30 | 10.33 | 10.26 | 10.30 | 10.27 | 60,700 |
| 18 Jul 2024 | 10.28 | 10.35 | 10.27 | 10.30 | 10.27 | 116,100 |
| 17 Jul 2024 | 10.29 | 10.30 | 10.25 | 10.28 | 10.25 | 118,600 |
| 16 Jul 2024 | 10.25 | 10.31 | 10.25 | 10.30 | 10.27 | 230,300 |
| 15 Jul 2024 | 10.23 | 10.27 | 10.22 | 10.26 | 10.23 | 263,800 |
| 12 Jul 2024 | 10.22 | 10.28 | 10.22 | 10.26 | 10.23 | 196,800 |
| 11 Jul 2024 | 10.21 | 10.25 | 10.20 | 10.23 | 10.20 | 420,100 |
| 10 Jul 2024 | 10.19 | 10.24 | 10.17 | 10.20 | 10.17 | 153,900 |
| 09 Jul 2024 | 10.16 | 10.19 | 10.16 | 10.16 | 10.13 | 37,500 |
| 08 Jul 2024 | 10.19 | 10.22 | 10.14 | 10.18 | 10.15 | 96,400 |
| 05 Jul 2024 | 10.21 | 10.24 | 10.19 | 10.21 | 10.18 | 84,200 |
| 03 Jul 2024 | 10.21 | 10.21 | 10.12 | 10.17 | 10.14 | 101,500 |
| 02 Jul 2024 | 10.21 | 10.24 | 10.16 | 10.17 | 10.14 | 31,900 |
| 01 Jul 2024 | 10.24 | 10.25 | 10.13 | 10.15 | 10.12 | 45,100 |
| 28 Jun 2024 | 10.25 | 10.26 | 10.18 | 10.26 | 10.23 | 103,200 |
| 27 Jun 2024 | 10.21 | 10.24 | 10.17 | 10.20 | 10.17 | 113,300 |
| 26 Jun 2024 | 10.12 | 10.21 | 10.07 | 10.20 | 10.17 | 71,500 |
| 25 Jun 2024 | 10.18 | 10.18 | 10.09 | 10.13 | 10.10 | 146,700 |
| 24 Jun 2024 | 10.15 | 10.18 | 10.14 | 10.14 | 10.11 | 55,600 |
| 24 Jun 2024 | 0.035 Dividend | |||||
| 21 Jun 2024 | 10.20 | 10.20 | 10.16 | 10.18 | 10.11 | 49,700 |
| 20 Jun 2024 | 10.18 | 10.27 | 10.18 | 10.21 | 10.14 | 63,700 |
| 18 Jun 2024 | 10.20 | 10.25 | 10.19 | 10.24 | 10.17 | 61,200 |
| 17 Jun 2024 | 10.22 | 10.24 | 10.15 | 10.17 | 10.10 | 82,000 |
| 14 Jun 2024 | 10.27 | 10.27 | 10.19 | 10.20 | 10.13 | 109,800 |
| 13 Jun 2024 | 10.18 | 10.23 | 10.18 | 10.18 | 10.11 | 36,700 |
| 12 Jun 2024 | 10.18 | 10.22 | 10.13 | 10.15 | 10.08 | 114,100 |
| 11 Jun 2024 | 10.11 | 10.16 | 10.09 | 10.12 | 10.05 | 75,700 |
| 10 Jun 2024 | 10.07 | 10.11 | 10.05 | 10.09 | 10.02 | 103,500 |
| 07 Jun 2024 | 10.00 | 10.08 | 9.96 | 10.04 | 9.97 | 132,700 |
| 06 Jun 2024 | 10.02 | 10.05 | 10.00 | 10.01 | 9.94 | 107,800 |
| 05 Jun 2024 | 10.02 | 10.05 | 10.01 | 10.02 | 9.95 | 146,000 |
| 04 Jun 2024 | 10.09 | 10.09 | 9.99 | 10.02 | 9.95 | 96,000 |
| 03 Jun 2024 | 10.03 | 10.03 | 9.97 | 9.99 | 9.92 | 33,300 |
| 31 May 2024 | 9.93 | 9.99 | 9.93 | 9.96 | 9.89 | 45,900 |
| 30 May 2024 | 9.92 | 9.96 | 9.90 | 9.90 | 9.83 | 47,000 |
| 29 May 2024 | 9.96 | 10.00 | 9.89 | 9.92 | 9.85 | 70,000 |
| 28 May 2024 | 9.96 | 10.00 | 9.93 | 9.96 | 9.89 | 60,100 |
| 24 May 2024 | 9.97 | 10.01 | 9.92 | 10.01 | 9.94 | 42,300 |
| 23 May 2024 | 10.06 | 10.06 | 9.80 | 9.97 | 9.90 | 80,700 |
| 23 May 2024 | 0.035 Dividend | |||||
| 22 May 2024 | 10.11 | 10.13 | 10.06 | 10.09 | 9.99 | 90,800 |
| 21 May 2024 | 10.15 | 10.15 | 10.11 | 10.11 | 10.01 | 33,100 |
| 20 May 2024 | 10.15 | 10.15 | 10.09 | 10.10 | 10.00 | 38,100 |
| 17 May 2024 | 10.17 | 10.19 | 10.11 | 10.12 | 10.02 | 65,200 |
| 16 May 2024 | 10.14 | 10.22 | 10.08 | 10.14 | 10.04 | 94,800 |
| 15 May 2024 | 10.04 | 10.14 | 10.02 | 10.11 | 10.01 | 76,900 |
| 14 May 2024 | 10.00 | 10.04 | 9.99 | 10.01 | 9.91 | 185,800 |
| 13 May 2024 | 10.02 | 10.02 | 9.99 | 9.99 | 9.89 | 64,100 |
| 10 May 2024 | 10.03 | 10.03 | 9.96 | 10.00 | 9.90 | 94,600 |
| 09 May 2024 | 10.04 | 10.04 | 10.00 | 10.01 | 9.91 | 74,200 |
| 08 May 2024 | 9.98 | 10.00 | 9.84 | 9.98 | 9.88 | 187,300 |
| 07 May 2024 | 9.94 | 9.98 | 9.88 | 9.93 | 9.83 | 138,000 |
| 06 May 2024 | 9.91 | 9.91 | 9.83 | 9.85 | 9.75 | 105,100 |
| 03 May 2024 | 9.83 | 9.87 | 9.73 | 9.84 | 9.74 | 86,500 |
| 02 May 2024 | 9.76 | 9.79 | 9.72 | 9.79 | 9.69 | 41,400 |
| 01 May 2024 | 9.76 | 9.78 | 9.69 | 9.72 | 9.62 | 156,200 |
| 30 Apr 2024 | 9.73 | 9.75 | 9.72 | 9.72 | 9.62 | 108,000 |
| 29 Apr 2024 | 9.77 | 9.77 | 9.73 | 9.73 | 9.63 | 76,100 |
| 26 Apr 2024 | 9.76 | 9.82 | 9.74 | 9.75 | 9.65 | 53,900 |
| 25 Apr 2024 | 9.77 | 9.77 | 9.72 | 9.76 | 9.66 | 20,200 |
| 24 Apr 2024 | 9.82 | 9.82 | 9.79 | 9.79 | 9.69 | 58,100 |
| 23 Apr 2024 | 9.77 | 9.84 | 9.77 | 9.82 | 9.72 | 54,600 |
| 23 Apr 2024 | 0.035 Dividend | |||||
| 22 Apr 2024 | 9.81 | 9.88 | 9.81 | 9.82 | 9.68 | 40,600 |
| 19 Apr 2024 | 9.89 | 9.90 | 9.81 | 9.82 | 9.68 | 68,900 |
| 18 Apr 2024 | 9.83 | 9.85 | 9.79 | 9.83 | 9.69 | 44,900 |
| 17 Apr 2024 | 9.81 | 9.86 | 9.79 | 9.84 | 9.70 | 41,600 |
| 16 Apr 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.66 | 34,600 |
| 15 Apr 2024 | 9.83 | 9.83 | 9.78 | 9.78 | 9.65 | 54,700 |
| 12 Apr 2024 | 9.85 | 9.88 | 9.84 | 9.86 | 9.72 | 68,400 |
| 11 Apr 2024 | 9.87 | 9.87 | 9.79 | 9.84 | 9.70 | 80,000 |
| 10 Apr 2024 | 9.90 | 9.92 | 9.76 | 9.80 | 9.67 | 117,900 |
| 09 Apr 2024 | 9.91 | 9.95 | 9.90 | 9.94 | 9.80 | 89,000 |
| 08 Apr 2024 | 9.88 | 9.96 | 9.88 | 9.90 | 9.76 | 44,300 |
| 05 Apr 2024 | 9.86 | 9.94 | 9.86 | 9.91 | 9.77 | 135,100 |
| 04 Apr 2024 | 9.94 | 9.97 | 9.89 | 9.91 | 9.77 | 126,100 |
| 03 Apr 2024 | 9.99 | 10.01 | 9.92 | 9.96 | 9.82 | 158,700 |
| 02 Apr 2024 | 10.04 | 10.07 | 10.01 | 10.03 | 9.89 | 52,400 |
| 01 Apr 2024 | 10.18 | 10.27 | 10.08 | 10.10 | 9.96 | 80,600 |
| 28 Mar 2024 | 10.28 | 10.29 | 10.16 | 10.16 | 10.02 | 75,600 |
| 27 Mar 2024 | 10.28 | 10.34 | 10.27 | 10.30 | 10.16 | 77,200 |
| 26 Mar 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 10.10 | 60,200 |
| 25 Mar 2024 | 10.28 | 10.28 | 10.22 | 10.24 | 10.10 | 37,000 |
| 22 Mar 2024 | 10.25 | 10.31 | 10.21 | 10.26 | 10.12 | 108,500 |
| 21 Mar 2024 | 10.25 | 10.27 | 10.21 | 10.24 | 10.10 | 62,200 |
| 21 Mar 2024 | 0.035 Dividend | |||||
| 20 Mar 2024 | 10.26 | 10.28 | 10.22 | 10.22 | 10.04 | 76,800 |
| 19 Mar 2024 | 10.34 | 10.34 | 10.22 | 10.25 | 10.07 | 75,300 |
| 18 Mar 2024 | 10.22 | 10.33 | 10.22 | 10.25 | 10.07 | 89,600 |
| 15 Mar 2024 | 10.23 | 10.27 | 10.20 | 10.27 | 10.09 | 38,100 |
| 14 Mar 2024 | 10.31 | 10.35 | 10.23 | 10.23 | 10.05 | 148,300 |
| 13 Mar 2024 | 10.16 | 10.36 | 10.15 | 10.30 | 10.12 | 313,300 |
| 12 Mar 2024 | 10.14 | 10.18 | 10.12 | 10.17 | 10.00 | 80,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.