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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10.37	10.36	10.36	10.41	10.3	92,382
October 17, 2025	10.36	10.34	10.34	10.4	10.32	27,116
October 16, 2025	10.44	10.4	10.4	10.45	10.39	40,500
October 15, 2025	10.41	10.4	10.4	10.5	10.4	36,112
October 14, 2025	10.38	10.39	10.39	10.48	10.38	55,516
October 13, 2025	10.32	10.42	10.42	10.47	10.32	15,100
October 10, 2025	10.42	10.35	10.35	10.54	10.32	40,601
October 09, 2025	10.31	10.38	10.38	10.39	10.31	111,148
October 08, 2025	10.24	10.32	10.32	10.35	10.24	52,100
October 07, 2025	10.19	10.25	10.25	10.28	10.19	48,002
October 06, 2025	10.21	10.21	10.21	10.27	10.17	72,700
October 03, 2025	10.31	10.24	10.24	10.31	10.23	64,423
October 02, 2025	10.47	10.29	10.29	10.49	10.27	92,700
October 01, 2025	10.37	10.45	10.45	10.5	10.37	66,803
September 30, 2025	10.32	10.33	10.33	10.39	10.3	62,200
September 29, 2025	10.29	10.32	10.32	10.35	10.22	44,600
September 26, 2025	10.22	10.25	10.25	10.27	10.2	64,400
September 25, 2025	10.25	10.2	10.2	10.27	10.2	75,710
September 24, 2025	10.33	10.24	10.24	10.33	10.21	72,600
September 23, 2025	10.37	10.31	10.31	10.37	10.28	34,911
September 22, 2025	10.38	10.33	10.33	10.38	10.3	41,600
September 19, 2025	10.37	10.36	10.36	10.38	10.35	31,248
September 18, 2025	10.42	10.39	10.39	10.42	10.35	42,600
September 17, 2025	10.42	10.47	10.43	10.51	10.37	46,645
September 16, 2025	10.36	10.37	10.33	10.41	10.36	45,711
September 15, 2025	10.39	10.4	10.36	10.4	10.36	42,238
September 12, 2025	10.32	10.36	10.36	10.38	10.32	75,400
September 11, 2025	10.37	10.37	10.37	10.39	10.32	40,640
September 10, 2025	10.2	10.33	10.33	10.34	10.17	97,200
September 09, 2025	10.21	10.16	10.16	10.22	10.12	59,300
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

Putnam Municipal Opportunities Trust (PMO) NYSE