PMO - Putnam Municipal Opportunities Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201811.5811.6411.5811.6311.6346,200
Jul 12, 201811.5611.6011.5211.6011.6099,900
Jul 11, 201811.5511.5811.5211.5411.54104,700
Jul 10, 201811.5211.5711.5211.5311.5351,800
Jul 09, 201811.5811.6111.5111.5211.5273,500
Jul 06, 201811.6411.6611.5811.6011.6086,000
Jul 05, 201811.6811.7111.6311.6411.6459,700
Jul 03, 201811.6911.6911.6811.6911.6926,900
Jul 02, 201811.6911.7111.6411.7111.71677,800
Jun 29, 201811.6711.6811.6511.6811.68224,500
Jun 28, 201811.6811.7011.6511.6511.6591,000
Jun 27, 201811.7011.7111.6811.7111.7149,300
Jun 26, 201811.6611.7411.6611.7111.7175,500
Jun 25, 201811.7211.7211.6711.6711.6736,300
Jun 22, 201811.7511.7711.7111.7311.7341,100
Jun 21, 201811.6511.7711.6511.7711.7768,100
Jun 21, 20180.046 Dividend
Jun 20, 201811.6711.7511.6711.7011.6563,800
Jun 19, 201811.6711.7111.6111.7011.6585,000
Jun 18, 201811.6411.6711.6111.6711.6266,900
Jun 15, 201811.5911.6511.5911.6311.5886,300
Jun 14, 201811.6011.6411.5711.6111.56249,700
Jun 13, 201811.6011.6111.5811.5811.5382,600
Jun 12, 201811.6211.6311.6011.6211.5772,500
Jun 11, 201811.6311.6311.5911.6111.5666,700
Jun 08, 201811.6111.6311.6011.6211.5739,000
Jun 07, 201811.6111.6311.6011.6111.5679,500
Jun 06, 201811.6311.6311.6011.6111.5653,600
Jun 05, 201811.6111.6511.6111.6311.5883,600
Jun 04, 201811.6811.6811.6111.6311.5851,300
Jun 01, 201811.7411.7411.6511.6711.6267,900
May 31, 201811.6911.7411.6811.7411.6959,300
May 30, 201811.6811.7411.6511.7211.6767,900
May 29, 201811.6811.6911.6411.6911.6497,900
May 25, 201811.6111.6711.6111.6311.58110,000
May 24, 201811.5611.6311.5611.6111.5693,800
May 23, 201811.5411.5711.5311.5411.4942,700
May 23, 20180.046 Dividend
May 22, 201811.5611.5911.5611.5711.4834,700
May 21, 201811.5411.6111.5411.5711.4865,200
May 18, 201811.5411.5611.5311.5311.4488,400
May 17, 201811.5511.5711.5411.5511.4681,600
May 16, 201811.5911.6011.5511.5611.4746,100
May 15, 201811.6011.6011.5811.5911.50101,700
May 14, 201811.5911.6711.5911.6311.5484,800
May 11, 201811.6111.6611.5911.5911.5043,900
May 10, 201811.6111.6411.6011.6111.5273,500
May 09, 201811.5911.6211.5911.6111.5236,600
May 08, 201811.6511.6511.5811.6211.5353,800
May 07, 201811.6211.6511.6011.6211.5337,400
May 04, 201811.6311.6511.6211.6411.5551,200
May 03, 201811.5611.6511.5511.6411.5572,100
May 02, 201811.5511.5711.5311.5611.4742,700
May 01, 201811.5711.5811.5011.5511.4683,300
Apr 30, 201811.5611.5811.5511.5711.4841,000
Apr 27, 201811.5311.5811.5311.5511.4651,800
Apr 26, 201811.5111.5611.5011.5511.4677,700
Apr 25, 201811.5111.5111.4711.5011.4196,100
Apr 24, 201811.5711.5811.5211.5411.4591,800
Apr 23, 201811.5511.5711.5311.5511.4656,700
Apr 23, 20180.046 Dividend
Apr 20, 201811.5911.6511.5911.6111.4752,600
Apr 19, 201811.6111.6211.5611.6211.4892,900
Apr 18, 201811.6211.6411.5911.6111.4782,200
Apr 17, 201811.7211.7311.6111.6211.4892,600
Apr 16, 201811.7211.7511.6511.7311.5970,900
Apr 13, 201811.7211.7611.7011.7511.6163,500
Apr 12, 201811.7311.7511.7111.7311.5980,300
Apr 11, 201811.7511.7711.7311.7511.6159,100
Apr 10, 201811.7411.7511.7111.7411.6063,200
Apr 09, 201811.7511.7511.7011.7311.5932,900
Apr 06, 201811.7711.7811.7211.7411.6039,400
Apr 05, 201811.6811.7111.6711.7111.5722,000
Apr 04, 201811.7211.7211.6711.7211.5896,700
Apr 03, 201811.6911.7011.6511.6611.5238,500
Apr 02, 201811.7311.7311.6711.6711.5359,900
Mar 29, 201811.6211.6911.6211.6611.5254,600
Mar 28, 201811.6011.6711.5211.6611.5284,700
Mar 27, 201811.5411.6211.5211.6111.47102,800
Mar 26, 201811.4811.5911.4411.5811.44102,900
Mar 23, 201811.5311.5311.4811.5111.3774,400
Mar 22, 201811.5811.5911.5011.5811.4476,300
Mar 22, 20180.046 Dividend
Mar 21, 201811.5511.5811.5511.5811.4060,900
Mar 20, 201811.5611.6011.5511.5811.4058,600
Mar 19, 201811.5911.6011.5511.5911.41143,900
Mar 16, 201811.6411.6511.6211.6511.4766,100
Mar 15, 201811.6511.6711.6311.6511.4777,500
Mar 14, 201811.6111.6611.6011.6511.47111,400
Mar 13, 201811.7011.7011.6111.6411.4664,100
Mar 12, 201811.6911.7311.6211.6711.4969,000
Mar 09, 201811.6011.6811.6011.6811.5061,200
Mar 08, 201811.5811.6311.5811.6211.4466,600
Mar 07, 201811.6211.6211.5811.6011.42102,200
Mar 06, 201811.6211.6511.6111.6211.44100,200
Mar 05, 201811.6611.6811.6211.6411.4635,300
Mar 02, 201811.6611.7011.6311.6611.4882,500
Mar 01, 201811.8011.8411.6811.6911.51138,000
Feb 28, 201811.7911.8411.7711.8111.62110,400
Feb 27, 201811.8411.8511.7411.8111.6287,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...