Putnam Municipal Opportunities Trust (PMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 58,100 |
| 23 Apr 2024 | 9.77 | 9.84 | 9.77 | 9.82 | 9.82 | 54,600 |
| 23 Apr 2024 | 0.035 Dividend | |||||
| 22 Apr 2024 | 9.81 | 9.88 | 9.81 | 9.82 | 9.78 | 40,600 |
| 19 Apr 2024 | 9.89 | 9.90 | 9.81 | 9.82 | 9.78 | 68,900 |
| 18 Apr 2024 | 9.83 | 9.85 | 9.79 | 9.83 | 9.79 | 44,900 |
| 17 Apr 2024 | 9.81 | 9.86 | 9.79 | 9.84 | 9.80 | 41,600 |
| 16 Apr 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.76 | 34,600 |
| 15 Apr 2024 | 9.83 | 9.83 | 9.78 | 9.78 | 9.75 | 54,700 |
| 12 Apr 2024 | 9.85 | 9.88 | 9.84 | 9.86 | 9.82 | 68,400 |
| 11 Apr 2024 | 9.87 | 9.87 | 9.79 | 9.84 | 9.80 | 80,000 |
| 10 Apr 2024 | 9.90 | 9.92 | 9.76 | 9.80 | 9.77 | 117,900 |
| 09 Apr 2024 | 9.91 | 9.95 | 9.90 | 9.94 | 9.90 | 89,000 |
| 08 Apr 2024 | 9.88 | 9.96 | 9.88 | 9.90 | 9.86 | 44,300 |
| 05 Apr 2024 | 9.86 | 9.94 | 9.86 | 9.91 | 9.87 | 135,100 |
| 04 Apr 2024 | 9.94 | 9.97 | 9.89 | 9.91 | 9.87 | 126,100 |
| 03 Apr 2024 | 9.99 | 10.01 | 9.92 | 9.96 | 9.92 | 158,700 |
| 02 Apr 2024 | 10.04 | 10.07 | 10.01 | 10.03 | 9.99 | 52,400 |
| 01 Apr 2024 | 10.18 | 10.27 | 10.08 | 10.10 | 10.06 | 80,600 |
| 28 Mar 2024 | 10.28 | 10.29 | 10.16 | 10.16 | 10.12 | 75,600 |
| 27 Mar 2024 | 10.28 | 10.34 | 10.27 | 10.30 | 10.26 | 77,200 |
| 26 Mar 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 10.20 | 60,200 |
| 25 Mar 2024 | 10.28 | 10.28 | 10.22 | 10.24 | 10.20 | 37,000 |
| 22 Mar 2024 | 10.25 | 10.31 | 10.21 | 10.26 | 10.22 | 108,500 |
| 21 Mar 2024 | 10.25 | 10.27 | 10.21 | 10.24 | 10.20 | 62,200 |
| 21 Mar 2024 | 0.035 Dividend | |||||
| 20 Mar 2024 | 10.26 | 10.28 | 10.22 | 10.22 | 10.15 | 76,800 |
| 19 Mar 2024 | 10.34 | 10.34 | 10.22 | 10.25 | 10.18 | 75,300 |
| 18 Mar 2024 | 10.22 | 10.33 | 10.22 | 10.25 | 10.18 | 89,600 |
| 15 Mar 2024 | 10.23 | 10.27 | 10.20 | 10.27 | 10.20 | 38,100 |
| 14 Mar 2024 | 10.31 | 10.35 | 10.23 | 10.23 | 10.16 | 148,300 |
| 13 Mar 2024 | 10.16 | 10.36 | 10.15 | 10.30 | 10.23 | 313,300 |
| 12 Mar 2024 | 10.14 | 10.18 | 10.12 | 10.17 | 10.10 | 80,900 |
| 11 Mar 2024 | 10.07 | 10.17 | 10.06 | 10.15 | 10.08 | 72,600 |
| 08 Mar 2024 | 10.07 | 10.11 | 10.05 | 10.08 | 10.01 | 143,000 |
| 07 Mar 2024 | 10.05 | 10.10 | 10.03 | 10.07 | 10.00 | 76,000 |
| 06 Mar 2024 | 10.10 | 10.14 | 10.01 | 10.03 | 9.96 | 350,800 |
| 05 Mar 2024 | 10.15 | 10.15 | 10.06 | 10.10 | 10.03 | 140,700 |
| 04 Mar 2024 | 10.14 | 10.21 | 10.09 | 10.10 | 10.03 | 108,200 |
| 01 Mar 2024 | 10.16 | 10.22 | 10.14 | 10.16 | 10.09 | 164,400 |
| 29 Feb 2024 | 10.23 | 10.25 | 10.18 | 10.19 | 10.12 | 145,700 |
| 28 Feb 2024 | 10.18 | 10.23 | 10.14 | 10.19 | 10.12 | 200,100 |
| 27 Feb 2024 | 10.25 | 10.25 | 10.15 | 10.16 | 10.09 | 95,500 |
| 26 Feb 2024 | 10.41 | 10.41 | 10.20 | 10.20 | 10.13 | 138,900 |
| 23 Feb 2024 | 10.40 | 10.42 | 10.37 | 10.40 | 10.33 | 64,400 |
| 22 Feb 2024 | 10.49 | 10.52 | 10.40 | 10.40 | 10.33 | 90,700 |
| 22 Feb 2024 | 0.035 Dividend | |||||
| 21 Feb 2024 | 10.47 | 10.55 | 10.47 | 10.52 | 10.41 | 63,300 |
| 20 Feb 2024 | 10.45 | 10.48 | 10.43 | 10.44 | 10.33 | 69,600 |
| 16 Feb 2024 | 10.51 | 10.51 | 10.47 | 10.48 | 10.37 | 45,800 |
| 15 Feb 2024 | 10.55 | 10.57 | 10.50 | 10.52 | 10.41 | 51,400 |
| 14 Feb 2024 | 10.49 | 10.56 | 10.46 | 10.51 | 10.40 | 55,900 |
| 13 Feb 2024 | 10.48 | 10.50 | 10.44 | 10.45 | 10.34 | 90,100 |
| 12 Feb 2024 | 10.40 | 10.57 | 10.40 | 10.54 | 10.43 | 89,600 |
| 09 Feb 2024 | 10.35 | 10.46 | 10.35 | 10.43 | 10.32 | 69,100 |
| 08 Feb 2024 | 10.34 | 10.38 | 10.31 | 10.37 | 10.26 | 57,100 |
| 07 Feb 2024 | 10.28 | 10.36 | 10.28 | 10.34 | 10.23 | 54,000 |
| 06 Feb 2024 | 10.27 | 10.30 | 10.25 | 10.28 | 10.17 | 60,900 |
| 05 Feb 2024 | 10.33 | 10.33 | 10.25 | 10.26 | 10.15 | 26,100 |
| 02 Feb 2024 | 10.39 | 10.40 | 10.33 | 10.35 | 10.24 | 42,200 |
| 01 Feb 2024 | 10.54 | 10.57 | 10.42 | 10.43 | 10.32 | 102,100 |
| 31 Jan 2024 | 10.48 | 10.55 | 10.42 | 10.44 | 10.33 | 78,500 |
| 30 Jan 2024 | 10.45 | 10.48 | 10.37 | 10.38 | 10.27 | 76,900 |
| 29 Jan 2024 | 10.33 | 10.47 | 10.26 | 10.41 | 10.30 | 87,200 |
| 26 Jan 2024 | 10.24 | 10.31 | 10.20 | 10.29 | 10.18 | 70,700 |
| 25 Jan 2024 | 10.24 | 10.36 | 10.24 | 10.31 | 10.20 | 107,900 |
| 24 Jan 2024 | 10.18 | 10.26 | 10.14 | 10.20 | 10.10 | 189,200 |
| 23 Jan 2024 | 10.19 | 10.20 | 10.15 | 10.16 | 10.06 | 97,900 |
| 23 Jan 2024 | 0.035 Dividend | |||||
| 22 Jan 2024 | 10.20 | 10.27 | 10.16 | 10.22 | 10.08 | 62,200 |
| 19 Jan 2024 | 10.18 | 10.18 | 10.05 | 10.18 | 10.04 | 89,900 |
| 18 Jan 2024 | 10.15 | 10.19 | 10.10 | 10.18 | 10.04 | 56,200 |
| 17 Jan 2024 | 10.19 | 10.20 | 10.13 | 10.16 | 10.02 | 91,000 |
| 16 Jan 2024 | 10.29 | 10.29 | 10.17 | 10.20 | 10.06 | 96,100 |
| 12 Jan 2024 | 10.28 | 10.32 | 10.26 | 10.28 | 10.14 | 52,900 |
| 11 Jan 2024 | 10.25 | 10.30 | 10.24 | 10.26 | 10.12 | 119,100 |
| 10 Jan 2024 | 10.30 | 10.32 | 10.25 | 10.27 | 10.13 | 37,700 |
| 09 Jan 2024 | 10.30 | 10.36 | 10.27 | 10.27 | 10.13 | 68,000 |
| 08 Jan 2024 | 10.27 | 10.37 | 10.27 | 10.34 | 10.20 | 36,200 |
| 05 Jan 2024 | 10.28 | 10.32 | 10.22 | 10.24 | 10.10 | 80,300 |
| 04 Jan 2024 | 10.27 | 10.35 | 10.24 | 10.28 | 10.14 | 103,900 |
| 03 Jan 2024 | 10.30 | 10.40 | 10.30 | 10.36 | 10.22 | 83,100 |
| 02 Jan 2024 | 10.28 | 10.33 | 10.25 | 10.30 | 10.16 | 81,400 |
| 29 Dec 2023 | 10.22 | 10.29 | 10.22 | 10.23 | 10.09 | 143,800 |
| 28 Dec 2023 | 10.19 | 10.32 | 10.19 | 10.22 | 10.08 | 189,500 |
| 27 Dec 2023 | 10.26 | 10.35 | 10.23 | 10.27 | 10.13 | 129,800 |
| 26 Dec 2023 | 10.31 | 10.35 | 10.23 | 10.25 | 10.11 | 149,500 |
| 22 Dec 2023 | 10.27 | 10.35 | 10.26 | 10.29 | 10.15 | 122,600 |
| 21 Dec 2023 | 10.41 | 10.43 | 10.25 | 10.27 | 10.13 | 107,000 |
| 21 Dec 2023 | 0.035 Dividend | |||||
| 20 Dec 2023 | 10.38 | 10.49 | 10.35 | 10.39 | 10.21 | 110,100 |
| 19 Dec 2023 | 10.25 | 10.46 | 10.25 | 10.39 | 10.21 | 208,200 |
| 18 Dec 2023 | 10.27 | 10.35 | 10.21 | 10.24 | 10.07 | 165,000 |
| 15 Dec 2023 | 10.27 | 10.41 | 10.26 | 10.32 | 10.14 | 123,300 |
| 14 Dec 2023 | 10.12 | 10.37 | 10.12 | 10.24 | 10.07 | 149,200 |
| 13 Dec 2023 | 10.01 | 10.10 | 9.89 | 10.09 | 9.92 | 269,900 |
| 12 Dec 2023 | 10.06 | 10.16 | 10.00 | 10.00 | 9.83 | 118,700 |
| 11 Dec 2023 | 10.09 | 10.21 | 10.05 | 10.08 | 9.91 | 150,400 |
| 08 Dec 2023 | 9.99 | 10.16 | 9.99 | 10.15 | 9.98 | 160,700 |
| 07 Dec 2023 | 9.98 | 10.08 | 9.97 | 10.06 | 9.89 | 82,800 |
| *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.