Putnam Municipal Opportunities Trust (NY: PMO )

10.01 +0.04 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 8.444 8.451 8.409 8.409 126,723 -0.06(-0.66%)
Mar 30, 2017 8.444 8.465 8.437 8.465 92,536 +0.01(+0.17%)
Mar 29, 2017 8.395 8.458 8.395 8.451 126,977 +0.05(+0.58%)
Mar 28, 2017 8.423 8.423 8.381 8.402 74,429 -0.01(-0.17%)
Mar 27, 2017 8.346 8.416 8.346 8.416 95,301 +0.08(+0.92%)
Mar 24, 2017 8.311 8.367 8.311 8.339 75,351 +0.03(+0.34%)
Mar 23, 2017 8.311 8.353 8.290 8.311 180,733 +0.00(+0.00%)
Mar 22, 2017 8.353 8.353 8.311 8.311 185,563 -0.03(-0.30%)
Mar 21, 2017 8.329 8.340 8.308 8.336 59,233 +0.01(+0.16%)
Mar 20, 2017 8.315 8.350 8.315 8.322 73,970 +0.01(+0.09%)
Mar 17, 2017 8.329 8.350 8.315 8.315 95,148 -0.01(-0.17%)
Mar 16, 2017 8.343 8.345 8.273 8.329 86,517 -0.01(-0.17%)
Mar 15, 2017 8.266 8.357 8.232 8.343 95,653 +0.07(+0.84%)
Mar 14, 2017 8.246 8.273 8.218 8.273 67,989 +0.02(+0.25%)
Mar 13, 2017 8.253 8.259 8.218 8.253 89,121 +0.01(+0.08%)
Mar 10, 2017 8.246 8.280 8.229 8.246 188,139 +0.00(+0.00%)
Mar 09, 2017 8.336 8.370 8.246 8.246 188,581 -0.12(-1.42%)
Mar 08, 2017 8.406 8.406 8.364 8.364 137,784 -0.07(-0.83%)
Mar 07, 2017 8.427 8.441 8.413 8.434 71,945 +0.01(+0.08%)
Mar 06, 2017 8.420 8.455 8.420 8.427 118,229 +0.01(+0.08%)
Mar 03, 2017 8.455 8.462 8.406 8.420 149,957 -0.04(-0.49%)
Mar 02, 2017 8.469 8.496 8.448 8.462 101,979 -0.02(-0.25%)
Mar 01, 2017 8.510 8.515 8.483 8.483 132,101 -0.05(-0.57%)
Feb 28, 2017 8.566 8.566 8.517 8.531 111,619 -0.01(-0.08%)
Feb 27, 2017 8.643 8.643 8.510 8.538 144,708 -0.09(-1.05%)
Feb 24, 2017 8.601 8.636 8.601 8.629 114,527 +0.04(+0.49%)
Feb 23, 2017 8.566 8.587 8.556 8.587 56,744 +0.03(+0.33%)
Feb 22, 2017 8.531 8.559 8.496 8.559 87,339 +0.03(+0.41%)
Feb 21, 2017 8.552 8.552 8.517 8.524 151,914 -0.02(-0.21%)
Feb 17, 2017 8.542 8.542 8.542 0 +0.03(+0.33%)
Feb 16, 2017 8.501 8.529 8.473 8.515 74,177 +0.01(+0.08%)
Feb 15, 2017 8.445 8.508 8.445 8.508 133,023 +0.03(+0.41%)
Feb 14, 2017 8.522 8.547 8.466 8.473 104,778 -0.04(-0.49%)
Feb 13, 2017 8.570 8.598 8.508 8.515 158,291 -0.07(-0.81%)
Feb 10, 2017 8.577 8.605 8.577 8.584 82,328 +0.00(+0.00%)
Feb 09, 2017 8.619 8.626 8.577 8.584 107,816 -0.06(-0.72%)
Feb 08, 2017 8.591 8.646 8.591 8.646 46,331 +0.06(+0.73%)
Feb 07, 2017 8.549 8.591 8.535 8.584 81,888 +0.04(+0.49%)
Feb 06, 2017 8.522 8.556 8.487 8.542 99,688 +0.05(+0.57%)
Feb 03, 2017 8.494 8.535 8.487 8.494 60,843 +0.01(+0.16%)
Feb 02, 2017 8.508 8.529 8.480 8.480 68,945 -0.02(-0.24%)
Feb 01, 2017 8.570 8.591 8.473 8.501 184,441 -0.07(-0.81%)
Jan 31, 2017 8.494 8.570 8.494 8.570 107,737 +0.07(+0.82%)
Jan 30, 2017 8.515 8.529 8.487 8.501 92,061 -0.03(-0.41%)
Jan 27, 2017 8.501 8.535 8.473 8.535 94,068 +0.04(+0.49%)
Jan 26, 2017 8.494 8.494 8.466 8.494 71,552 -0.01(-0.08%)
Jan 25, 2017 8.473 8.501 8.438 8.501 100,884 +0.02(+0.25%)
Jan 24, 2017 8.438 8.487 8.438 8.480 58,016 +0.00(+0.00%)
Jan 23, 2017 8.383 8.487 8.383 8.480 71,186 +0.08(+0.99%)
Jan 20, 2017 8.445 8.445 8.376 8.397 58,474 -0.02(-0.30%)
Jan 19, 2017 8.484 8.484 8.422 8.422 109,544 -0.08(-0.97%)
Jan 18, 2017 8.470 8.511 8.449 8.504 71,318 +0.02(+0.24%)
Jan 17, 2017 8.504 8.504 8.415 8.484 217,906 +0.08(+0.99%)
Jan 13, 2017 8.401 8.401 8.401 0 +0.01(+0.16%)
Jan 12, 2017 8.346 8.394 8.346 8.387 73,143 +0.06(+0.75%)
Jan 11, 2017 8.401 8.433 8.325 8.325 96,323 -0.08(-0.99%)
Jan 10, 2017 8.380 8.428 8.380 8.408 34,805 +0.01(+0.16%)
Jan 09, 2017 8.401 8.477 8.346 8.394 109,585 +0.04(+0.50%)
Jan 06, 2017 8.394 8.422 8.346 8.352 130,437 -0.08(-0.90%)
Jan 05, 2017 8.428 8.435 8.394 8.428 70,895 +0.03(+0.33%)
Jan 04, 2017 8.325 8.404 8.297 8.401 148,153 +0.12(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.