Putnam Municipal Opportunities Trust (PMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 9.95 | 10.17 | 9.88 | 10.01 | 10.01 | 194,900 |
| 30 Nov 2023 | 10.00 | 10.04 | 9.81 | 9.87 | 9.87 | 119,400 |
| 29 Nov 2023 | 9.94 | 10.06 | 9.92 | 9.97 | 9.97 | 135,100 |
| 28 Nov 2023 | 10.04 | 10.04 | 9.89 | 9.90 | 9.90 | 95,900 |
| 27 Nov 2023 | 10.38 | 10.39 | 10.05 | 10.06 | 10.06 | 109,800 |
| 24 Nov 2023 | 10.31 | 10.45 | 10.31 | 10.32 | 10.32 | 37,800 |
| 22 Nov 2023 | 10.33 | 10.43 | 10.27 | 10.36 | 10.36 | 124,600 |
| 22 Nov 2023 | 0.035 Dividend | |||||
| 21 Nov 2023 | 10.05 | 10.37 | 10.04 | 10.36 | 10.32 | 152,200 |
| 20 Nov 2023 | 10.01 | 10.13 | 9.93 | 10.09 | 10.06 | 157,800 |
| 17 Nov 2023 | 10.02 | 10.11 | 9.98 | 10.04 | 10.01 | 158,500 |
| 16 Nov 2023 | 9.93 | 10.03 | 9.84 | 10.01 | 9.98 | 119,600 |
| 15 Nov 2023 | 9.80 | 9.91 | 9.79 | 9.85 | 9.82 | 202,400 |
| 14 Nov 2023 | 9.68 | 9.87 | 9.65 | 9.86 | 9.83 | 112,500 |
| 13 Nov 2023 | 9.55 | 9.62 | 9.52 | 9.58 | 9.55 | 43,600 |
| 10 Nov 2023 | 9.55 | 9.60 | 9.45 | 9.57 | 9.54 | 59,500 |
| 09 Nov 2023 | 9.53 | 9.60 | 9.42 | 9.48 | 9.45 | 90,500 |
| 08 Nov 2023 | 9.39 | 9.57 | 9.38 | 9.51 | 9.48 | 142,900 |
| 07 Nov 2023 | 9.22 | 9.36 | 9.22 | 9.34 | 9.31 | 31,900 |
| 06 Nov 2023 | 9.16 | 9.22 | 9.09 | 9.20 | 9.17 | 42,700 |
| 03 Nov 2023 | 9.04 | 9.20 | 9.04 | 9.16 | 9.13 | 122,500 |
| 02 Nov 2023 | 8.90 | 9.00 | 8.89 | 8.98 | 8.95 | 148,400 |
| 01 Nov 2023 | 8.82 | 8.90 | 8.79 | 8.84 | 8.81 | 87,000 |
| 31 Oct 2023 | 8.75 | 8.80 | 8.73 | 8.77 | 8.74 | 126,400 |
| 30 Oct 2023 | 8.65 | 8.79 | 8.64 | 8.73 | 8.70 | 45,100 |
| 27 Oct 2023 | 8.76 | 8.78 | 8.63 | 8.64 | 8.61 | 101,500 |
| 26 Oct 2023 | 8.65 | 8.76 | 8.61 | 8.76 | 8.73 | 79,300 |
| 25 Oct 2023 | 8.68 | 8.74 | 8.59 | 8.64 | 8.61 | 213,400 |
| 24 Oct 2023 | 8.65 | 8.69 | 8.57 | 8.69 | 8.66 | 154,000 |
| 23 Oct 2023 | 8.60 | 8.68 | 8.59 | 8.60 | 8.57 | 59,000 |
| 23 Oct 2023 | 0.035 Dividend | |||||
| 20 Oct 2023 | 8.73 | 8.74 | 8.67 | 8.69 | 8.63 | 58,200 |
| 19 Oct 2023 | 8.77 | 8.81 | 8.66 | 8.68 | 8.62 | 83,100 |
| 18 Oct 2023 | 8.78 | 8.85 | 8.77 | 8.78 | 8.72 | 96,600 |
| 17 Oct 2023 | 8.82 | 8.86 | 8.79 | 8.85 | 8.78 | 67,000 |
| 16 Oct 2023 | 8.92 | 8.95 | 8.82 | 8.83 | 8.76 | 127,600 |
| 13 Oct 2023 | 8.96 | 8.98 | 8.92 | 8.93 | 8.86 | 73,500 |
| 12 Oct 2023 | 8.94 | 8.96 | 8.86 | 8.91 | 8.84 | 122,400 |
| 11 Oct 2023 | 8.96 | 8.96 | 8.86 | 8.88 | 8.81 | 141,100 |
| 10 Oct 2023 | 8.78 | 8.94 | 8.78 | 8.85 | 8.78 | 140,300 |
| 09 Oct 2023 | 8.78 | 8.87 | 8.73 | 8.78 | 8.72 | 121,900 |
| 06 Oct 2023 | 8.93 | 8.94 | 8.74 | 8.78 | 8.72 | 204,200 |
| 05 Oct 2023 | 9.03 | 9.07 | 8.93 | 8.96 | 8.89 | 62,300 |
| 04 Oct 2023 | 8.96 | 9.05 | 8.92 | 9.02 | 8.95 | 74,100 |
| 03 Oct 2023 | 9.06 | 9.10 | 8.87 | 8.92 | 8.85 | 129,900 |
| 02 Oct 2023 | 9.15 | 9.27 | 9.00 | 9.01 | 8.94 | 111,000 |
| 29 Sept 2023 | 9.02 | 9.20 | 9.01 | 9.20 | 9.13 | 143,500 |
| 28 Sept 2023 | 9.01 | 9.07 | 8.96 | 8.99 | 8.92 | 126,700 |
| 27 Sept 2023 | 9.29 | 9.33 | 8.92 | 9.00 | 8.93 | 241,000 |
| 26 Sept 2023 | 9.46 | 9.48 | 9.20 | 9.25 | 9.18 | 112,400 |
| 25 Sept 2023 | 9.59 | 9.61 | 9.42 | 9.46 | 9.39 | 96,300 |
| 22 Sept 2023 | 9.56 | 9.68 | 9.54 | 9.63 | 9.56 | 41,800 |
| 21 Sept 2023 | 9.61 | 9.65 | 9.54 | 9.57 | 9.50 | 82,700 |
| 21 Sept 2023 | 0.035 Dividend | |||||
| 20 Sept 2023 | 9.63 | 9.68 | 9.63 | 9.66 | 9.55 | 52,400 |
| 19 Sept 2023 | 9.65 | 9.67 | 9.56 | 9.60 | 9.49 | 114,900 |
| 18 Sept 2023 | 9.72 | 9.75 | 9.55 | 9.66 | 9.55 | 96,100 |
| 15 Sept 2023 | 9.68 | 9.75 | 9.65 | 9.71 | 9.60 | 79,500 |
| 14 Sept 2023 | 9.69 | 9.71 | 9.63 | 9.66 | 9.55 | 52,200 |
| 13 Sept 2023 | 9.67 | 9.70 | 9.64 | 9.70 | 9.59 | 44,900 |
| 12 Sept 2023 | 9.64 | 9.67 | 9.61 | 9.64 | 9.53 | 59,200 |
| 11 Sept 2023 | 9.74 | 9.79 | 9.57 | 9.61 | 9.50 | 74,200 |
| 08 Sept 2023 | 9.78 | 9.83 | 9.66 | 9.71 | 9.60 | 69,400 |
| 07 Sept 2023 | 9.76 | 9.82 | 9.71 | 9.75 | 9.64 | 96,700 |
| 06 Sept 2023 | 9.89 | 9.89 | 9.75 | 9.78 | 9.67 | 75,200 |
| 05 Sept 2023 | 9.89 | 9.97 | 9.87 | 9.91 | 9.80 | 45,700 |
| 01 Sept 2023 | 9.99 | 9.99 | 9.86 | 9.87 | 9.76 | 52,300 |
| 31 Aug 2023 | 9.99 | 9.99 | 9.89 | 9.92 | 9.81 | 31,600 |
| 30 Aug 2023 | 9.83 | 9.99 | 9.83 | 9.99 | 9.88 | 116,400 |
| 29 Aug 2023 | 9.75 | 9.82 | 9.75 | 9.81 | 9.70 | 63,300 |
| 28 Aug 2023 | 9.80 | 9.80 | 9.73 | 9.75 | 9.64 | 58,000 |
| 25 Aug 2023 | 9.81 | 9.82 | 9.76 | 9.80 | 9.69 | 37,100 |
| 24 Aug 2023 | 9.77 | 9.84 | 9.77 | 9.78 | 9.67 | 66,600 |
| 23 Aug 2023 | 9.79 | 9.91 | 9.79 | 9.82 | 9.71 | 113,400 |
| 23 Aug 2023 | 0.035 Dividend | |||||
| 22 Aug 2023 | 9.85 | 9.87 | 9.79 | 9.80 | 9.66 | 139,400 |
| 21 Aug 2023 | 10.00 | 10.00 | 9.80 | 9.83 | 9.69 | 53,800 |
| 18 Aug 2023 | 9.97 | 10.09 | 9.97 | 10.01 | 9.86 | 65,000 |
| 17 Aug 2023 | 9.93 | 10.01 | 9.91 | 9.93 | 9.79 | 89,800 |
| 16 Aug 2023 | 10.00 | 10.01 | 9.92 | 9.92 | 9.78 | 46,100 |
| 15 Aug 2023 | 9.98 | 10.01 | 9.96 | 9.97 | 9.83 | 64,800 |
| 14 Aug 2023 | 9.95 | 9.99 | 9.92 | 9.99 | 9.84 | 83,900 |
| 11 Aug 2023 | 9.93 | 10.01 | 9.91 | 9.91 | 9.77 | 99,200 |
| 10 Aug 2023 | 9.94 | 10.02 | 9.94 | 9.98 | 9.84 | 85,300 |
| 09 Aug 2023 | 10.00 | 10.06 | 9.92 | 9.93 | 9.79 | 100,100 |
| 08 Aug 2023 | 10.01 | 10.10 | 9.98 | 9.98 | 9.84 | 32,800 |
| 07 Aug 2023 | 10.07 | 10.10 | 9.98 | 10.00 | 9.85 | 81,000 |
| 04 Aug 2023 | 10.04 | 10.14 | 10.01 | 10.08 | 9.93 | 54,200 |
| 03 Aug 2023 | 10.03 | 10.05 | 10.00 | 10.02 | 9.87 | 105,100 |
| 02 Aug 2023 | 10.16 | 10.20 | 10.07 | 10.10 | 9.95 | 64,500 |
| 01 Aug 2023 | 10.31 | 10.41 | 10.15 | 10.15 | 10.00 | 76,100 |
| 31 Jul 2023 | 10.36 | 10.36 | 10.20 | 10.28 | 10.13 | 67,000 |
| 28 Jul 2023 | 10.23 | 10.38 | 10.19 | 10.32 | 10.17 | 84,000 |
| 27 Jul 2023 | 10.20 | 10.21 | 10.11 | 10.17 | 10.02 | 118,500 |
| 26 Jul 2023 | 10.19 | 10.25 | 10.16 | 10.17 | 10.02 | 62,700 |
| 25 Jul 2023 | 10.21 | 10.27 | 10.16 | 10.17 | 10.02 | 73,800 |
| 24 Jul 2023 | 10.35 | 10.38 | 10.17 | 10.18 | 10.03 | 129,900 |
| 21 Jul 2023 | 10.34 | 10.43 | 10.30 | 10.35 | 10.20 | 45,500 |
| 21 Jul 2023 | 0.035 Dividend | |||||
| 20 Jul 2023 | 10.40 | 10.42 | 10.34 | 10.34 | 10.16 | 23,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.