PMO: Historical Prices for PUTNAM MUNI TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
4-Jan-10	11.17	11.17	11.04	11.13	70,100	11.13
31-Dec-09	11.06	11.14	11.04	11.13	55,500	11.13
30-Dec-09	11.08	11.10	11.03	11.10	25,200	11.10
29-Dec-09	11.01	11.11	11.00	11.08	84,700	11.08
28-Dec-09	11.04	11.08	11.03	11.08	30,700	11.08
24-Dec-09	10.98	11.03	10.98	11.02	6,700	11.02
23-Dec-09	11.07	11.07	10.95	11.01	54,000	11.01
22-Dec-09	11.11	11.11	11.01	11.01	37,400	11.01
22-Dec-09	$ 0.066 Dividend
21-Dec-09	11.23	11.24	11.15	11.18	44,000	11.11
18-Dec-09	11.12	11.23	11.08	11.23	51,500	11.16
17-Dec-09	11.20	11.23	11.06	11.06	35,200	10.99
16-Dec-09	11.09	11.22	11.09	11.22	73,100	11.15
15-Dec-09	11.17	11.18	11.07	11.07	29,400	11.00
14-Dec-09	11.14	11.17	11.12	11.15	36,000	11.08
11-Dec-09	11.21	11.22	11.14	11.16	26,700	11.09
10-Dec-09	11.14	11.20	11.13	11.20	20,600	11.13
9-Dec-09	11.16	11.20	11.14	11.17	66,400	11.10
8-Dec-09	11.19	11.19	11.08	11.13	43,500	11.06
7-Dec-09	11.15	11.20	11.13	11.19	38,400	11.12
4-Dec-09	11.17	11.17	11.09	11.12	25,700	11.05
3-Dec-09	11.06	11.10	11.02	11.10	61,300	11.03
2-Dec-09	11.02	11.06	11.01	11.06	30,200	10.99
1-Dec-09	10.99	11.03	10.95	11.00	46,200	10.94
30-Nov-09	10.91	10.98	10.90	10.91	33,200	10.85
27-Nov-09	10.88	10.93	10.84	10.88	28,300	10.82
25-Nov-09	10.93	10.95	10.90	10.93	21,200	10.87
24-Nov-09	10.90	10.92	10.88	10.89	17,000	10.83
23-Nov-09	10.91	10.93	10.88	10.89	38,000	10.83
20-Nov-09	10.89	10.94	10.86	10.93	37,200	10.87
19-Nov-09	10.95	10.95	10.87	10.89	48,800	10.83
19-Nov-09	$ 0.066 Dividend
18-Nov-09	11.01	11.02	10.97	11.01	53,800	10.88
17-Nov-09	11.04	11.05	10.98	10.98	39,600	10.85
16-Nov-09	11.08	11.08	10.99	11.03	35,500	10.90
13-Nov-09	11.05	11.05	10.96	11.03	29,000	10.90
12-Nov-09	11.03	11.03	11.00	11.00	44,700	10.87
11-Nov-09	11.02	11.05	11.01	11.02	58,900	10.89
10-Nov-09	11.05	11.09	11.04	11.05	66,100	10.92
9-Nov-09	11.13	11.13	11.04	11.09	54,100	10.96
6-Nov-09	11.06	11.11	11.04	11.06	42,900	10.93
5-Nov-09	11.12	11.12	11.02	11.12	56,400	10.99
4-Nov-09	11.22	11.22	11.04	11.04	86,500	10.91
3-Nov-09	11.03	11.26	11.00	11.26	71,900	11.13
2-Nov-09	10.99	11.04	10.96	11.00	92,000	10.87
30-Oct-09	11.12	11.12	10.92	11.00	66,900	10.87
29-Oct-09	11.18	11.18	11.10	11.10	36,900	10.97
28-Oct-09	11.15	11.20	11.10	11.12	56,500	10.99
27-Oct-09	11.12	11.18	11.12	11.16	30,800	11.03
26-Oct-09	11.10	11.15	11.10	11.14	29,200	11.01
23-Oct-09	11.13	11.13	11.08	11.11	12,300	10.98
22-Oct-09	11.10	11.12	11.07	11.11	223,900	10.98
21-Oct-09	11.22	11.23	11.06	11.09	142,600	10.96
21-Oct-09	$ 0.066 Dividend
20-Oct-09	11.13	11.22	11.13	11.16	82,200	10.96
19-Oct-09	11.09	11.22	11.09	11.16	101,900	10.96
16-Oct-09	11.13	11.19	10.99	11.07	117,700	10.87
15-Oct-09	11.12	11.14	10.99	11.02	128,300	10.82
14-Oct-09	11.29	11.29	11.11	11.16	176,900	10.96
13-Oct-09	11.20	11.32	11.20	11.27	92,000	11.07
12-Oct-09	11.33	11.33	11.20	11.22	211,000	11.02
9-Oct-09	11.46	11.47	11.29	11.35	143,500	11.15
8-Oct-09	11.53	11.53	11.46	11.46	51,500	11.26
7-Oct-09	11.54	11.57	11.50	11.55	40,700	11.35
6-Oct-09	11.58	11.60	11.52	11.59	45,400	11.38
5-Oct-09	11.50	11.60	11.48	11.59	60,400	11.38
2-Oct-09	11.45	11.52	11.42	11.52	113,500	11.32
1-Oct-09	11.49	11.50	11.41	11.46	99,400	11.26
30-Sep-09	11.40	11.49	11.38	11.48	131,300	11.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions