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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.74	10.65	10.65	10.74	10.63	86,838
January 12, 2026	10.66	10.7	10.7	10.72	10.65	39,600
January 09, 2026	10.71	10.66	10.66	10.72	10.6	116,324
January 08, 2026	10.7	10.69	10.69	10.72	10.67	106,900
January 07, 2026	10.65	10.68	10.68	10.7	10.63	56,400
January 06, 2026	10.62	10.6	10.6	10.62	10.56	38,443
January 05, 2026	10.67	10.59	10.59	10.68	10.58	53,700
January 02, 2026	10.72	10.66	10.66	10.72	10.65	20,700
December 31, 2025	10.73	10.7	10.7	10.75	10.65	79,900
December 30, 2025	10.53	10.7	10.7	10.72	10.51	122,807
December 29, 2025	10.44	10.5	10.5	10.51	10.38	123,036
December 26, 2025	10.44	10.42	10.42	10.44	10.39	54,900
December 24, 2025	10.47	10.39	10.39	10.53	10.39	64,400
December 23, 2025	10.42	10.46	10.46	10.47	10.4	112,100
December 22, 2025	10.42	10.44	10.44	10.46	10.4	144,800
December 19, 2025	10.46	10.43	10.43	10.47	10.31	98,100
December 18, 2025	10.44	10.43	10.43	10.44	10.4	117,100
December 17, 2025	10.45	10.39	10.39	10.48	10.38	150,434
December 16, 2025	10.48	10.43	10.43	10.48	10.42	136,440
December 15, 2025	10.54	10.49	10.49	10.54	10.45	77,210
December 12, 2025	10.5	10.52	10.48	10.53	10.47	48,300
December 11, 2025	10.57	10.55	10.55	10.62	10.48	87,039
December 10, 2025	10.54	10.54	10.54	10.54	10.46	62,200
December 09, 2025	10.57	10.51	10.51	10.59	10.46	166,739
December 08, 2025	10.55	10.55	10.55	10.57	10.49	125,509
December 05, 2025	10.53	10.56	10.56	10.57	10.5	88,300
December 04, 2025	10.42	10.53	10.53	10.58	10.42	174,313
December 03, 2025	10.4	10.46	10.46	10.5	10.36	107,200
December 02, 2025	10.36	10.38	10.38	10.38	10.31	53,517
December 01, 2025	10.4	10.37	10.37	10.41	10.32	98,100
November 28, 2025	10.37	10.37	10.37	10.39	10.35	40,137
November 26, 2025	10.37	10.36	10.36	10.37	10.32	36,200
November 25, 2025	10.36	10.34	10.34	10.36	10.31	52,800
November 24, 2025	10.28	10.31	10.31	10.33	10.28	57,314
November 21, 2025	10.31	10.29	10.29	10.31	10.24	36,100
November 20, 2025	10.34	10.28	10.28	10.34	10.24	136,908
November 19, 2025	10.32	10.3	10.3	10.36	10.3	62,900
November 18, 2025	10.36	10.36	10.36	10.37	10.32	67,300
November 17, 2025	10.38	10.37	10.37	10.39	10.35	91,712
November 14, 2025	10.4	10.4	10.36	10.41	10.37	47,600
November 13, 2025	10.41	10.4	10.36	10.42	10.36	98,000
November 12, 2025	10.39	10.41	10.38	10.43	10.37	91,500
November 11, 2025	10.42	10.4	10.36	10.45	10.39	75,500
November 10, 2025	10.36	10.39	10.35	10.41	10.33	72,011
November 07, 2025	10.35	10.33	10.33	10.35	10.31	47,300
November 06, 2025	10.38	10.36	10.36	10.38	10.33	43,600
November 05, 2025	10.41	10.34	10.34	10.44	10.34	48,600
November 04, 2025	10.36	10.41	10.41	10.44	10.36	66,894
November 03, 2025	10.38	10.35	10.35	10.39	10.32	58,300
October 31, 2025	10.36	10.37	10.37	10.42	10.33	39,626
October 30, 2025	10.32	10.35	10.35	10.36	10.3	102,106
October 29, 2025	10.36	10.34	10.34	10.38	10.32	63,313
October 28, 2025	10.39	10.36	10.36	10.39	10.35	73,215
October 27, 2025	10.4	10.38	10.38	10.45	10.37	49,230
October 24, 2025	10.39	10.39	10.39	10.43	10.38	32,821
October 23, 2025	10.39	10.38	10.38	10.39	10.36	26,633
October 22, 2025	10.43	10.39	10.39	10.43	10.37	49,941
October 21, 2025	10.38	10.41	10.41	10.46	10.35	80,800
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

Putnam Municipal Opportunities Trust (PMO) NYSE