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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.73	10.69	10.69	10.79	10.69	51,800
February 19, 2026	10.72	10.76	10.72	10.78	10.68	59,210
February 18, 2026	10.74	10.7	10.66	10.74	10.69	36,300
February 17, 2026	10.69	10.72	10.68	10.72	10.68	40,900
February 13, 2026	10.66	10.67	10.67	10.71	10.64	52,100
February 12, 2026	10.68	10.65	10.65	10.69	10.64	91,398
February 11, 2026	10.64	10.65	10.65	10.67	10.64	46,014
February 10, 2026	10.73	10.64	10.64	10.74	10.6	149,100
February 09, 2026	10.62	10.7	10.7	10.7	10.62	47,800
February 06, 2026	10.7	10.63	10.63	10.7	10.56	129,000
February 05, 2026	10.64	10.68	10.68	10.73	10.6	74,847
February 04, 2026	10.7	10.69	10.69	10.75	10.66	49,700
February 03, 2026	10.7	10.68	10.68	10.72	10.67	51,100
February 02, 2026	10.68	10.67	10.67	10.68	10.64	65,605
January 30, 2026	10.7	10.68	10.68	10.7	10.63	42,549
January 29, 2026	10.62	10.67	10.67	10.69	10.6	63,700
January 28, 2026	10.52	10.62	10.62	10.66	10.51	44,400
January 27, 2026	10.48	10.52	10.52	10.53	10.46	52,200
January 26, 2026	10.46	10.45	10.45	10.55	10.44	134,243
January 23, 2026	10.47	10.46	10.46	10.49	10.4	73,500
January 22, 2026	10.5	10.49	10.49	10.52	10.47	73,596
January 21, 2026	10.54	10.55	10.55	10.56	10.47	88,600
January 20, 2026	10.5	10.51	10.51	10.57	10.5	197,100
January 16, 2026	10.54	10.59	10.59	10.64	10.54	184,500
January 15, 2026	10.63	10.59	10.59	10.66	10.54	130,500
January 14, 2026	10.68	10.63	10.63	10.7	10.59	72,538
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

Putnam Municipal Opportunities Trust (PMO) NYSE