Skip to main content

Putnam Municipal Opportunities Trust (NY: PMO )

9.960 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.295 8.310 8.249 8.279 148,413 -0.05(-0.64%)
Oct 30, 2018 8.257 8.378 8.211 8.332 232,288 +0.01(+0.09%)
Oct 29, 2018 8.257 8.366 8.249 8.325 220,014 +0.03(+0.36%)
Oct 26, 2018 8.302 8.340 8.287 8.295 94,872 -0.03(-0.36%)
Oct 25, 2018 8.355 8.374 8.302 8.325 393,291 -0.04(-0.45%)
Oct 24, 2018 8.401 8.476 8.363 8.363 307,614 -0.05(-0.54%)
Oct 23, 2018 8.385 8.417 8.370 8.408 80,492 +0.00(+0.02%)
Oct 22, 2018 8.369 8.414 8.323 8.406 139,910 +0.05(+0.54%)
Oct 19, 2018 8.346 8.399 8.346 8.361 130,914 -0.03(-0.36%)
Oct 18, 2018 8.361 8.414 8.346 8.391 266,377 +0.04(+0.45%)
Oct 17, 2018 8.286 8.399 8.286 8.354 210,589 +0.06(+0.73%)
Oct 16, 2018 8.248 8.313 8.248 8.293 146,776 +0.05(+0.55%)
Oct 15, 2018 8.195 8.286 8.195 8.248 83,707 +0.04(+0.46%)
Oct 12, 2018 8.210 8.263 8.188 8.210 166,329 -0.02(-0.18%)
Oct 11, 2018 8.180 8.270 8.180 8.225 166,275 +0.04(+0.46%)
Oct 10, 2018 8.195 8.225 8.180 8.188 2,173,515 -0.07(-0.82%)
Oct 09, 2018 8.210 8.255 8.184 8.255 140,368 +0.05(+0.55%)
Oct 08, 2018 8.210 8.248 8.203 8.210 111,985 -0.03(-0.37%)
Oct 05, 2018 8.278 8.331 8.233 8.240 190,469 -0.09(-1.09%)
Oct 04, 2018 8.406 8.444 8.331 8.331 183,379 -0.14(-1.60%)
Oct 03, 2018 8.512 8.534 8.444 8.467 254,496 -0.07(-0.86%)
Oct 02, 2018 8.534 8.565 8.519 8.540 114,294 -0.00(-0.03%)
Oct 01, 2018 8.610 8.610 8.519 8.542 53,355 -0.07(-0.79%)
Sep 28, 2018 8.580 8.610 8.580 8.610 83,960 +0.02(+0.26%)
Sep 27, 2018 8.534 8.587 8.527 8.587 187,480 +0.02(+0.26%)
Sep 26, 2018 8.504 8.565 8.497 8.565 184,455 +0.04(+0.44%)
Sep 25, 2018 8.497 8.527 8.489 8.527 101,812 +0.00(+0.00%)
Sep 24, 2018 8.565 8.595 8.512 8.527 205,181 -0.05(-0.62%)
Sep 21, 2018 8.542 8.610 8.542 8.580 84,756 -0.03(-0.33%)
Sep 20, 2018 8.570 8.608 8.563 8.608 71,399 +0.02(+0.26%)
Sep 19, 2018 8.578 8.616 8.578 8.586 148,826 -0.02(-0.17%)
Sep 18, 2018 8.608 8.630 8.601 8.601 65,958 -0.03(-0.35%)
Sep 17, 2018 8.646 8.653 8.623 8.631 74,821 -0.04(-0.43%)
Sep 14, 2018 8.661 8.683 8.661 8.668 104,774 -0.02(-0.17%)
Sep 13, 2018 8.668 8.713 8.668 8.683 106,675 +0.01(+0.09%)
Sep 12, 2018 8.668 8.706 8.668 8.676 132,413 -0.02(-0.26%)
Sep 11, 2018 8.728 8.758 8.698 8.698 69,884 -0.05(-0.52%)
Sep 10, 2018 8.713 8.773 8.709 8.743 65,593 +0.02(+0.26%)
Sep 07, 2018 8.706 8.721 8.706 8.721 66,831 -0.02(-0.26%)
Sep 06, 2018 8.728 8.766 8.728 8.743 57,707 +0.00(+0.00%)
Sep 05, 2018 8.773 8.781 8.743 8.743 54,249 -0.05(-0.51%)
Sep 04, 2018 8.818 8.818 8.773 8.788 56,938 -0.02(-0.26%)
Aug 31, 2018 8.811 8.811 8.811 0 +0.03(+0.34%)
Aug 30, 2018 8.796 8.811 8.781 8.781 77,718 -0.02(-0.26%)
Aug 29, 2018 8.811 8.818 8.796 8.803 77,670 -0.01(-0.09%)
Aug 28, 2018 8.811 8.818 8.803 8.811 85,375 +0.01(+0.09%)
Aug 27, 2018 8.796 8.803 8.788 8.803 77,486 +0.01(+0.09%)
Aug 24, 2018 8.796 8.796 8.785 8.796 83,473 +0.01(+0.13%)
Aug 23, 2018 8.751 8.788 8.728 8.785 85,678 +0.03(+0.32%)
Aug 22, 2018 8.741 8.756 8.719 8.756 71,752 +0.01(+0.09%)
Aug 21, 2018 8.741 8.771 8.741 8.749 96,843 -0.01(-0.13%)
Aug 20, 2018 8.764 8.764 8.749 8.760 32,220 +0.01(+0.13%)
Aug 17, 2018 8.734 8.756 8.734 8.749 97,539 +0.00(+0.00%)
Aug 16, 2018 8.727 8.749 8.727 8.749 75,128 +0.02(+0.17%)
Aug 15, 2018 8.697 8.764 8.697 8.734 174,993 +0.03(+0.34%)
Aug 14, 2018 8.674 8.704 8.674 8.704 80,053 +0.02(+0.26%)
Aug 13, 2018 8.667 8.689 8.667 8.682 72,596 +0.02(+0.26%)
Aug 10, 2018 8.599 8.667 8.599 8.659 103,552 -0.01(-0.17%)
Aug 09, 2018 8.659 8.682 8.659 8.674 120,996 +0.01(+0.09%)
Aug 08, 2018 8.712 8.712 8.652 8.667 114,842 -0.04(-0.52%)
Aug 07, 2018 8.697 8.727 8.697 8.712 99,086 +0.01(+0.09%)
Aug 06, 2018 8.712 8.727 8.697 8.704 65,292 -0.01(-0.17%)
Aug 03, 2018 8.689 8.727 8.689 8.719 72,286 +0.02(+0.26%)
Aug 02, 2018 8.704 8.734 8.689 8.697 78,233 -0.02(-0.26%)
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.