PMO: Historical Prices for PUTNAM MUNI TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.89	10.94	10.86	10.93	37,200	10.93
19-Nov-09	10.95	10.95	10.87	10.89	48,800	10.89
19-Nov-09	$ 0.066 Dividend
18-Nov-09	11.01	11.02	10.97	11.01	53,800	10.94
17-Nov-09	11.04	11.05	10.98	10.98	39,600	10.91
16-Nov-09	11.08	11.08	10.99	11.03	35,500	10.96
13-Nov-09	11.05	11.05	10.96	11.03	29,000	10.96
12-Nov-09	11.03	11.03	11.00	11.00	44,700	10.93
11-Nov-09	11.02	11.05	11.01	11.02	58,900	10.95
10-Nov-09	11.05	11.09	11.04	11.05	66,100	10.98
9-Nov-09	11.13	11.13	11.04	11.09	54,100	11.02
6-Nov-09	11.06	11.11	11.04	11.06	42,900	10.99
5-Nov-09	11.12	11.12	11.02	11.12	56,400	11.05
4-Nov-09	11.22	11.22	11.04	11.04	86,500	10.97
3-Nov-09	11.03	11.26	11.00	11.26	71,900	11.19
2-Nov-09	10.99	11.04	10.96	11.00	92,000	10.93
30-Oct-09	11.12	11.12	10.92	11.00	66,900	10.93
29-Oct-09	11.18	11.18	11.10	11.10	36,900	11.03
28-Oct-09	11.15	11.20	11.10	11.12	56,500	11.05
27-Oct-09	11.12	11.18	11.12	11.16	30,800	11.09
26-Oct-09	11.10	11.15	11.10	11.14	29,200	11.07
23-Oct-09	11.13	11.13	11.08	11.11	12,300	11.04
22-Oct-09	11.10	11.12	11.07	11.11	223,900	11.04
21-Oct-09	11.22	11.23	11.06	11.09	142,600	11.02
21-Oct-09	$ 0.066 Dividend
20-Oct-09	11.13	11.22	11.13	11.16	82,200	11.03
19-Oct-09	11.09	11.22	11.09	11.16	101,900	11.03
16-Oct-09	11.13	11.19	10.99	11.07	117,700	10.94
15-Oct-09	11.12	11.14	10.99	11.02	128,300	10.89
14-Oct-09	11.29	11.29	11.11	11.16	176,900	11.03
13-Oct-09	11.20	11.32	11.20	11.27	92,000	11.14
12-Oct-09	11.33	11.33	11.20	11.22	211,000	11.09
9-Oct-09	11.46	11.47	11.29	11.35	143,500	11.22
8-Oct-09	11.53	11.53	11.46	11.46	51,500	11.32
7-Oct-09	11.54	11.57	11.50	11.55	40,700	11.41
6-Oct-09	11.58	11.60	11.52	11.59	45,400	11.45
5-Oct-09	11.50	11.60	11.48	11.59	60,400	11.45
2-Oct-09	11.45	11.52	11.42	11.52	113,500	11.38
1-Oct-09	11.49	11.50	11.41	11.46	99,400	11.32
30-Sep-09	11.40	11.49	11.38	11.48	131,300	11.34
29-Sep-09	11.36	11.43	11.34	11.41	63,700	11.27
28-Sep-09	11.39	11.40	11.35	11.39	100,100	11.25
25-Sep-09	11.34	11.37	11.31	11.37	59,600	11.24
24-Sep-09	11.35	11.35	11.31	11.34	103,200	11.21
23-Sep-09	11.36	11.39	11.30	11.39	54,500	11.25
22-Sep-09	11.31	11.37	11.29	11.36	49,500	11.23
22-Sep-09	$ 0.063 Dividend
21-Sep-09	11.29	11.38	11.28	11.36	57,100	11.16
18-Sep-09	11.25	11.34	11.25	11.33	22,200	11.13
17-Sep-09	11.24	11.29	11.21	11.26	46,500	11.06
16-Sep-09	11.15	11.24	11.15	11.21	24,100	11.02
15-Sep-09	11.15	11.18	11.14	11.16	41,600	10.97
14-Sep-09	11.03	11.19	11.02	11.18	92,900	10.99
11-Sep-09	10.97	11.05	10.97	11.05	84,200	10.86
10-Sep-09	10.92	10.99	10.92	10.97	50,800	10.78
9-Sep-09	10.90	10.95	10.90	10.93	79,100	10.74
8-Sep-09	10.78	10.89	10.78	10.89	54,900	10.70
4-Sep-09	10.65	10.80	10.65	10.80	102,200	10.61
3-Sep-09	10.61	10.70	10.61	10.69	69,600	10.50
2-Sep-09	10.62	10.64	10.52	10.62	123,300	10.44
1-Sep-09	10.57	10.64	10.56	10.59	83,500	10.41
31-Aug-09	10.58	10.59	10.53	10.58	53,600	10.40
28-Aug-09	10.55	10.59	10.54	10.56	32,100	10.38
27-Aug-09	10.55	10.57	10.53	10.54	39,000	10.36
26-Aug-09	10.52	10.56	10.52	10.55	42,200	10.37
25-Aug-09	10.52	10.53	10.50	10.52	22,700	10.34
24-Aug-09	10.49	10.53	10.49	10.50	29,300	10.32
21-Aug-09	10.47	10.51	10.47	10.51	15,800	10.33
20-Aug-09	10.47	10.47	10.43	10.46	40,300	10.28
20-Aug-09	$ 0.063 Dividend
* 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