Putnam Municipal Opportunities Trust - PMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.05	10.16	10.16	10.17	10.05	73,459
September 05, 2025	9.93	10.02	10.02	10.02	9.88	76,700
September 04, 2025	9.83	9.87	9.87	9.88	9.82	83,309
September 03, 2025	9.85	9.84	9.84	9.86	9.8	88,200
September 02, 2025	9.82	9.81	9.81	9.86	9.81	92,200
August 29, 2025	9.87	9.91	9.91	9.91	9.84	66,137
August 28, 2025	9.81	9.88	9.88	9.89	9.81	85,603
August 27, 2025	9.81	9.84	9.84	9.86	9.79	85,520
August 26, 2025	9.81	9.82	9.82	9.88	9.8	54,022
August 25, 2025	9.8	9.83	9.83	9.86	9.8	68,900
August 22, 2025	9.73	9.81	9.81	9.87	9.73	96,847
August 21, 2025	9.77	9.73	9.73	9.77	9.72	125,900
August 20, 2025	9.77	9.78	9.78	9.8	9.75	84,200
August 19, 2025	9.82	9.78	9.78	9.83	9.77	127,100
August 18, 2025	9.88	9.84	9.84	9.88	9.83	52,071
August 15, 2025	9.93	9.91	9.87	9.93	9.88	53,100
August 14, 2025	9.95	9.91	9.87	9.95	9.9	64,500
August 13, 2025	9.89	9.93	9.89	9.96	9.89	66,400
August 12, 2025	9.84	9.87	9.83	9.89	9.82	102,640
August 11, 2025	9.83	9.85	9.81	9.88	9.81	149,100
August 08, 2025	9.87	9.81	9.81	9.87	9.8	82,700
August 07, 2025	9.9	9.84	9.84	9.9	9.84	86,100
August 06, 2025	9.83	9.88	9.88	9.88	9.83	70,600
August 05, 2025	9.84	9.81	9.81	9.87	9.78	125,703
August 04, 2025	9.85	9.82	9.82	9.86	9.78	33,138
August 01, 2025	9.79	9.84	9.84	9.85	9.79	35,025
July 31, 2025	9.78	9.77	9.77	9.82	9.74	53,310
July 30, 2025	9.75	9.75	9.75	9.78	9.72	56,900
July 29, 2025	9.74	9.77	9.77	9.78	9.72	33,100
July 28, 2025	9.72	9.72	9.72	9.79	9.72	52,637
July 25, 2025	9.72	9.72	9.72	9.77	9.71	48,006
July 24, 2025	9.73	9.72	9.72	9.75	9.71	16,802
July 23, 2025	9.75	9.73	9.73	9.78	9.71	125,600
July 22, 2025	9.75	9.73	9.73	9.75	9.71	46,209
July 21, 2025	9.77	9.76	9.76	9.84	9.74	77,000
July 18, 2025	9.83	9.76	9.76	9.86	9.72	53,520
July 17, 2025	9.9	9.86	9.82	9.92	9.8	77,100
July 16, 2025	9.93	9.91	9.87	9.94	9.88	62,800
July 15, 2025	9.93	9.93	9.89	9.94	9.89	56,100
July 14, 2025	9.9	9.94	9.9	9.94	9.86	54,345
July 11, 2025	9.86	9.86	9.82	9.9	9.85	34,336
July 10, 2025	9.91	9.9	9.86	9.97	9.83	93,049
July 09, 2025	9.89	9.88	9.84	9.96	9.87	58,632
July 08, 2025	9.86	9.86	9.82	9.89	9.84	30,504
July 07, 2025	9.93	9.88	9.84	10	9.82	123,100
July 03, 2025	9.99	9.96	9.92	10	9.91	36,600
July 02, 2025	9.95	9.97	9.93	9.97	9.91	56,917
July 01, 2025	9.93	9.96	9.96	9.97	9.8	44,292
June 30, 2025	9.78	9.89	9.89	9.95	9.78	97,700
June 27, 2025	9.85	9.85	9.85	9.87	9.78	48,900
June 26, 2025	9.8	9.8	9.8	9.83	9.79	74,924
June 25, 2025	9.84	9.8	9.8	9.85	9.79	33,041
June 24, 2025	9.83	9.83	9.83	9.84	9.78	32,302
June 23, 2025	9.81	9.81	9.81	9.84	9.78	87,513
June 20, 2025	9.75	9.77	9.77	9.83	9.75	78,600
June 18, 2025	9.82	9.79	9.79	9.83	9.79	51,421
June 17, 2025	9.83	9.82	9.82	9.83	9.78	88,114
June 16, 2025	9.77	9.79	9.79	9.81	9.77	53,100
June 13, 2025	9.82	9.8	9.76	9.83	9.76	58,311
June 12, 2025	9.83	9.84	9.8	9.87	9.8	35,400

Putnam Municipal Opportunities Trust (PMO) NYSE