Putnam Municipal Opportunities Trust (NY: PMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	10.30	10.36	10.24	10.26	79,905	+0.06(+0.58%)
Jan 30, 2024	10.27	10.30	10.20	10.20	78,251	-0.03(-0.29%)
Jan 29, 2024	10.15	10.29	10.08	10.23	88,671	+0.12(+1.17%)
Jan 26, 2024	10.06	10.13	10.03	10.11	71,900	-0.02(-0.19%)
Jan 25, 2024	10.06	10.18	10.06	10.13	109,788	+0.11(+1.08%)
Jan 24, 2024	10.01	10.08	9.962	10.03	192,484	+0.04(+0.39%)
Jan 23, 2024	10.02	10.03	9.976	9.986	99,591	-0.02(-0.25%)
Jan 22, 2024	9.991	10.06	9.952	10.01	62,440	+0.04(+0.39%)
Jan 19, 2024	9.972	9.972	9.844	9.972	91,799	+0.00(+0.00%)
Jan 18, 2024	9.942	9.981	9.893	9.972	57,367	+0.02(+0.20%)
Jan 17, 2024	9.981	9.991	9.923	9.952	92,929	-0.04(-0.39%)
Jan 16, 2024	10.08	10.05	9.962	9.991	98,111	-0.08(-0.78%)
Jan 12, 2024	10.07	10.11	10.05	10.07	54,053	+0.02(+0.20%)
Jan 11, 2024	10.04	10.09	10.03	10.05	121,558	-0.01(-0.10%)
Jan 10, 2024	10.09	10.11	10.04	10.06	38,439	+0.00(+0.00%)
Jan 09, 2024	10.09	10.15	10.06	10.06	69,463	-0.07(-0.68%)
Jan 08, 2024	10.06	10.16	10.06	10.13	36,975	+0.10(+0.98%)
Jan 05, 2024	10.07	10.11	10.01	10.03	81,948	-0.04(-0.36%)
Jan 04, 2024	10.06	10.14	10.03	10.07	106,094	-0.08(-0.81%)
Jan 03, 2024	10.09	10.19	10.08	10.15	84,882	+0.06(+0.58%)
Jan 02, 2024	10.07	10.12	10.04	10.09	83,069	+0.07(+0.68%)
Dec 29, 2023	10.01	10.08	10.01	10.02	146,801	+0.01(+0.10%)
Dec 28, 2023	9.981	10.10	9.981	10.01	193,485	-0.05(-0.46%)
Dec 27, 2023	10.05	10.14	10.02	10.06	132,531	+0.02(+0.17%)
Dec 26, 2023	10.10	10.14	10.02	10.04	152,629	-0.04(-0.39%)
Dec 22, 2023	10.06	10.14	10.05	10.08	125,155	+0.02(+0.19%)
Dec 21, 2023	10.20	10.22	10.04	10.06	109,286	-0.08(-0.82%)
Dec 20, 2023	10.13	10.24	10.10	10.14	112,824	+0.00(+0.00%)
Dec 19, 2023	10.01	10.21	10.01	10.14	213,233	+0.15(+1.51%)
Dec 18, 2023	10.03	10.11	9.967	9.992	169,009	-0.08(-0.82%)
Dec 15, 2023	10.03	10.17	10.02	10.07	126,255	+0.08(+0.78%)
Dec 14, 2023	9.879	10.12	9.879	9.997	152,812	+0.15(+1.49%)
Dec 13, 2023	9.772	9.860	9.655	9.850	276,478	+0.09(+0.90%)
Dec 12, 2023	9.821	9.918	9.762	9.762	121,558	-0.08(-0.79%)
Dec 11, 2023	9.850	9.967	9.811	9.840	154,069	-0.07(-0.69%)
Dec 08, 2023	9.753	9.918	9.753	9.909	164,635	+0.09(+0.89%)
Dec 07, 2023	9.743	9.842	9.731	9.821	84,800	+0.08(+0.80%)
Dec 06, 2023	9.723	9.762	9.713	9.743	78,995	+0.02(+0.20%)
Dec 05, 2023	9.782	9.797	9.655	9.723	322,982	-0.02(-0.20%)
Dec 04, 2023	9.704	9.958	9.674	9.743	114,482	-0.03(-0.30%)
Dec 01, 2023	9.713	9.928	9.645	9.772	206,167	+0.14(+1.42%)
Nov 30, 2023	9.762	9.801	9.577	9.635	122,342	-0.10(-1.00%)
Nov 29, 2023	9.704	9.819	9.684	9.733	138,417	+0.07(+0.71%)
Nov 28, 2023	9.801	9.801	9.655	9.665	98,218	-0.16(-1.59%)
Nov 27, 2023	10.13	10.14	9.811	9.821	112,491	-0.25(-2.52%)
Nov 24, 2023	10.06	10.20	10.06	10.07	38,743	-0.04(-0.39%)
Nov 22, 2023	10.08	10.18	10.03	10.11	127,628	+0.03(+0.34%)
Nov 21, 2023	9.778	10.09	9.768	10.08	156,409	+0.26(+2.68%)
Nov 20, 2023	9.739	9.856	9.661	9.817	162,190	+0.05(+0.50%)
Nov 17, 2023	9.749	9.836	9.712	9.768	162,877	+0.03(+0.32%)
Nov 16, 2023	9.661	9.759	9.574	9.737	122,878	+0.15(+1.60%)
Nov 15, 2023	9.535	9.642	9.528	9.583	208,025	-0.01(-0.10%)
Nov 14, 2023	9.418	9.603	9.389	9.593	115,678	+0.27(+2.92%)
Nov 13, 2023	9.291	9.360	9.261	9.321	44,837	+0.01(+0.10%)
Nov 10, 2023	9.291	9.340	9.194	9.311	61,205	+0.09(+0.95%)
Nov 09, 2023	9.272	9.340	9.165	9.223	93,038	-0.03(-0.32%)
Nov 08, 2023	9.136	9.311	9.126	9.253	146,915	+0.17(+1.82%)
Nov 07, 2023	8.970	9.102	8.970	9.087	32,820	+0.14(+1.52%)
Nov 06, 2023	8.912	8.970	8.844	8.951	43,938	+0.04(+0.44%)
Nov 03, 2023	8.795	8.951	8.795	8.912	125,919	+0.18(+2.00%)
Nov 02, 2023	8.659	8.754	8.654	8.737	152,556	+0.14(+1.58%)
Nov 01, 2023	8.581	8.659	8.552	8.601	89,424	+0.07(+0.80%)
Oct 31, 2023	8.513	8.562	8.494	8.533	129,881	+0.04(+0.46%)
Oct 30, 2023	8.416	8.552	8.406	8.494	46,385	+0.09(+1.04%)
Oct 27, 2023	8.523	8.542	8.396	8.406	104,302	-0.12(-1.37%)
Oct 26, 2023	8.416	8.523	8.377	8.523	81,519	+0.12(+1.39%)
Oct 25, 2023	8.445	8.503	8.357	8.406	219,364	-0.05(-0.58%)
Oct 24, 2023	8.416	8.455	8.338	8.455	158,307	+0.09(+1.05%)
Oct 23, 2023	8.367	8.445	8.353	8.367	60,619	-0.05(-0.64%)
Oct 20, 2023	8.459	8.469	8.401	8.421	60,037	+0.01(+0.12%)
Oct 19, 2023	8.498	8.537	8.392	8.411	85,783	-0.10(-1.14%)
Oct 18, 2023	8.508	8.576	8.498	8.508	99,719	-0.07(-0.79%)
Oct 17, 2023	8.547	8.585	8.518	8.576	69,095	+0.02(+0.23%)
Oct 16, 2023	8.644	8.673	8.547	8.556	131,701	-0.10(-1.12%)
Oct 13, 2023	8.682	8.702	8.644	8.653	75,800	+0.02(+0.22%)
Oct 12, 2023	8.663	8.682	8.581	8.634	126,293	+0.03(+0.34%)
Oct 11, 2023	8.682	8.682	8.585	8.605	145,618	+0.03(+0.34%)
Oct 10, 2023	8.508	8.663	8.508	8.576	144,818	+0.07(+0.80%)
Oct 09, 2023	8.508	8.595	8.459	8.508	125,846	+0.00(+0.00%)
Oct 06, 2023	8.653	8.663	8.469	8.508	210,698	-0.17(-2.01%)
Oct 05, 2023	8.750	8.789	8.653	8.682	64,290	-0.06(-0.67%)
Oct 04, 2023	8.682	8.770	8.644	8.741	76,419	+0.10(+1.12%)
Oct 03, 2023	8.779	8.818	8.595	8.644	134,056	-0.09(-1.00%)
Oct 02, 2023	8.866	8.983	8.721	8.731	114,594	-0.18(-2.07%)
Sep 29, 2023	8.741	8.915	8.731	8.915	148,092	+0.20(+2.34%)
Sep 28, 2023	8.731	8.794	8.686	8.711	130,787	-0.01(-0.11%)
Sep 27, 2023	9.002	9.041	8.644	8.721	248,702	-0.24(-2.70%)
Sep 26, 2023	9.167	9.186	8.915	8.963	115,982	-0.20(-2.22%)
Sep 25, 2023	9.293	9.185	9.157	9.167	99,389	-0.16(-1.77%)
Sep 22, 2023	9.264	9.383	9.241	9.332	43,146	+0.06(+0.63%)
Sep 21, 2023	9.312	9.351	9.247	9.273	85,384	-0.05(-0.57%)
Sep 20, 2023	9.298	9.346	9.298	9.327	54,314	+0.06(+0.62%)
Sep 19, 2023	9.317	9.336	9.230	9.269	119,005	-0.06(-0.62%)
Sep 18, 2023	9.385	9.414	9.221	9.327	99,489	-0.05(-0.51%)
Sep 15, 2023	9.346	9.414	9.317	9.375	82,302	+0.05(+0.52%)
Sep 14, 2023	9.356	9.375	9.298	9.327	54,051	-0.04(-0.41%)
Sep 13, 2023	9.336	9.365	9.307	9.365	46,488	+0.06(+0.62%)
Sep 12, 2023	9.307	9.336	9.282	9.307	61,266	+0.03(+0.31%)
Sep 11, 2023	9.404	9.452	9.240	9.278	76,882	-0.10(-1.03%)
Sep 08, 2023	9.443	9.491	9.327	9.375	71,913	-0.04(-0.41%)
Sep 07, 2023	9.423	9.478	9.375	9.414	100,171	-0.03(-0.31%)
Sep 06, 2023	9.549	9.549	9.414	9.443	77,920	-0.13(-1.31%)
Sep 05, 2023	9.549	9.626	9.530	9.568	47,306	+0.04(+0.41%)
Sep 01, 2023	9.645	9.645	9.520	9.530	54,155	-0.05(-0.50%)
Aug 31, 2023	9.645	9.645	9.550	9.578	32,679	-0.07(-0.70%)
Aug 30, 2023	9.491	9.645	9.491	9.645	120,544	+0.17(+1.83%)
Aug 29, 2023	9.414	9.481	9.414	9.472	65,576	+0.06(+0.62%)
Aug 28, 2023	9.462	9.462	9.394	9.414	60,098	-0.05(-0.51%)
Aug 25, 2023	9.472	9.481	9.423	9.462	38,375	+0.02(+0.21%)
Aug 24, 2023	9.433	9.501	9.433	9.443	69,001	-0.04(-0.41%)
Aug 23, 2023	9.452	9.571	9.452	9.481	117,478	+0.05(+0.56%)
Aug 22, 2023	9.476	9.495	9.417	9.428	144,873	-0.03(-0.31%)
Aug 21, 2023	9.621	9.621	9.428	9.457	55,919	-0.17(-1.80%)
Aug 18, 2023	9.592	9.702	9.592	9.630	67,594	+0.08(+0.81%)
Aug 17, 2023	9.553	9.630	9.534	9.553	93,324	+0.01(+0.10%)
Aug 16, 2023	9.621	9.630	9.544	9.544	47,898	-0.05(-0.50%)
Aug 15, 2023	9.601	9.630	9.587	9.592	67,358	-0.02(-0.20%)
Aug 14, 2023	9.572	9.611	9.544	9.611	87,220	+0.08(+0.81%)
Aug 11, 2023	9.553	9.630	9.534	9.534	103,064	-0.07(-0.70%)
Aug 10, 2023	9.563	9.644	9.563	9.601	88,675	+0.05(+0.50%)
Aug 09, 2023	9.621	9.678	9.544	9.553	104,076	-0.05(-0.50%)
Aug 08, 2023	9.630	9.717	9.601	9.601	34,091	-0.02(-0.20%)
Aug 07, 2023	9.688	9.717	9.601	9.621	84,152	-0.08(-0.79%)
Aug 04, 2023	9.659	9.755	9.630	9.698	56,372	+0.06(+0.60%)
Aug 03, 2023	9.649	9.669	9.621	9.640	109,295	-0.08(-0.79%)
Aug 02, 2023	9.774	9.813	9.688	9.717	67,001	-0.05(-0.49%)
Aug 01, 2023	9.919	10.02	9.765	9.765	79,098	-0.13(-1.26%)
Jul 31, 2023	9.967	9.967	9.813	9.890	69,597	-0.04(-0.39%)
Jul 28, 2023	9.842	9.986	9.803	9.928	87,306	+0.14(+1.47%)
Jul 27, 2023	9.813	9.823	9.726	9.784	123,198	+0.00(+0.00%)
Jul 26, 2023	9.803	9.861	9.775	9.784	65,139	+0.00(+0.00%)
Jul 25, 2023	9.823	9.880	9.774	9.784	76,752	-0.01(-0.10%)
Jul 24, 2023	9.957	9.981	9.784	9.794	135,065	-0.16(-1.64%)
Jul 21, 2023	9.948	10.03	9.905	9.957	47,298	+0.04(+0.44%)
Jul 20, 2023	9.972	9.991	9.914	9.914	24,186	-0.07(-0.67%)
Jul 19, 2023	9.991	10.04	9.961	9.981	38,542	+0.04(+0.39%)
Jul 18, 2023	10.00	10.05	9.943	9.943	31,789	-0.04(-0.38%)
Jul 17, 2023	10.00	10.02	9.972	9.981	32,854	+0.02(+0.19%)
Jul 14, 2023	9.991	10.01	9.935	9.962	86,633	+0.02(+0.19%)
Jul 13, 2023	9.904	9.962	9.904	9.943	61,007	+0.00(+0.00%)
Jul 12, 2023	9.924	9.952	9.876	9.943	43,636	+0.07(+0.68%)
Jul 11, 2023	9.876	9.914	9.837	9.876	63,193	-0.05(-0.48%)
Jul 10, 2023	9.799	9.924	9.751	9.924	72,219	+0.18(+1.87%)
Jul 07, 2023	9.655	9.770	9.655	9.741	109,306	+0.09(+0.89%)
Jul 06, 2023	9.780	9.780	9.502	9.655	128,159	-0.13(-1.37%)
Jul 05, 2023	9.809	9.818	9.741	9.789	113,378	-0.02(-0.20%)
Jul 03, 2023	9.856	9.856	9.646	9.809	44,854	+0.02(+0.20%)
Jun 30, 2023	9.751	9.842	9.741	9.789	144,560	+0.06(+0.59%)
Jun 29, 2023	9.876	9.876	9.703	9.732	127,965	-0.15(-1.55%)
Jun 28, 2023	9.828	9.914	9.828	9.885	108,687	+0.05(+0.49%)
Jun 27, 2023	9.828	9.914	9.809	9.837	80,716	+0.01(+0.10%)
Jun 26, 2023	9.780	9.885	9.703	9.828	117,925	+0.01(+0.10%)
Jun 23, 2023	9.962	10.00	9.789	9.818	108,830	-0.11(-1.06%)
Jun 22, 2023	9.703	9.952	9.665	9.924	98,178	+0.23(+2.42%)
Jun 21, 2023	9.708	9.732	9.631	9.689	68,576	+0.04(+0.40%)
Jun 20, 2023	9.870	9.885	9.650	9.650	99,834	-0.21(-2.13%)
Jun 16, 2023	9.822	9.874	9.736	9.861	71,914	+0.13(+1.38%)
Jun 15, 2023	9.994	9.994	9.727	9.727	76,595	+0.16(+1.65%)
May 08, 2023	9.617	9.703	9.531	9.569	85,893	-0.08(-0.79%)
May 05, 2023	9.617	9.693	9.579	9.645	120,112	+0.05(+0.50%)
May 04, 2023	9.636	9.655	9.569	9.598	93,386	+0.03(+0.30%)
May 03, 2023	9.588	9.703	9.569	9.569	90,809	-0.08(-0.79%)
May 02, 2023	9.626	9.722	9.617	9.645	104,012	+0.00(+0.00%)
May 01, 2023	9.760	9.826	9.645	9.645	68,424	-0.15(-1.55%)
Apr 28, 2023	9.836	9.902	9.798	9.798	107,706	-0.08(-0.77%)
Apr 27, 2023	9.683	9.883	9.598	9.874	168,406	+0.28(+2.88%)
Apr 26, 2023	9.541	9.769	9.541	9.598	185,546	+0.04(+0.40%)
Apr 25, 2023	9.560	9.636	9.531	9.560	214,062	+0.04(+0.40%)
Apr 24, 2023	9.788	9.845	9.522	9.522	208,690	-0.28(-2.82%)
Apr 21, 2023	9.769	9.769	9.722	9.798	67,238	-0.00(-0.05%)
Apr 20, 2023	9.717	9.864	9.717	9.803	87,331	+0.11(+1.18%)
Apr 19, 2023	9.641	9.736	9.641	9.689	105,262	+0.00(+0.00%)
Apr 18, 2023	9.784	9.812	9.670	9.689	102,561	-0.14(-1.45%)
Apr 17, 2023	9.821	9.869	9.717	9.831	82,052	+0.06(+0.58%)
Apr 14, 2023	9.869	9.893	9.717	9.774	136,031	-0.10(-1.06%)
Apr 13, 2023	10.00	10.01	9.869	9.878	62,041	-0.12(-1.23%)
Apr 12, 2023	9.983	10.05	9.954	10.00	31,860	+0.02(+0.19%)
Apr 11, 2023	9.935	10.04	9.935	9.983	46,093	+0.04(+0.38%)
Apr 10, 2023	9.916	9.964	9.869	9.945	67,940	+0.09(+0.96%)
Apr 06, 2023	9.869	9.935	9.850	9.850	131,449	-0.03(-0.29%)
Apr 05, 2023	9.821	9.964	9.821	9.878	96,771	+0.09(+0.97%)
Apr 04, 2023	9.850	9.916	9.784	9.784	88,601	+0.02(+0.19%)
Apr 03, 2023	9.812	9.859	9.708	9.765	174,104	-0.07(-0.68%)
Mar 31, 2023	9.888	9.983	9.821	9.831	89,613	-0.02(-0.19%)
Mar 30, 2023	9.840	10.02	9.773	9.850	91,953	+0.12(+1.27%)
Mar 29, 2023	9.859	9.888	9.651	9.727	95,192	-0.08(-0.77%)
Mar 28, 2023	9.499	9.859	9.499	9.803	205,303	+0.26(+2.68%)
Mar 27, 2023	10.05	10.13	9.423	9.546	473,268	-0.50(-5.00%)
Mar 24, 2023	10.56	10.59	10.03	10.05	397,573	-0.65(-6.03%)
Mar 23, 2023	10.73	10.79	10.66	10.69	40,592	-0.04(-0.41%)
Mar 22, 2023	10.74	10.87	10.66	10.74	59,917	+0.03(+0.26%)
Mar 21, 2023	10.74	10.81	10.62	10.71	74,262	-0.06(-0.53%)
Mar 20, 2023	10.90	11.07	10.77	10.77	75,641	-0.16(-1.47%)
Mar 17, 2023	11.10	11.13	10.88	10.93	63,326	-0.17(-1.53%)
Mar 16, 2023	11.14	11.26	11.10	11.10	52,360	-0.06(-0.51%)
Mar 15, 2023	11.10	11.31	11.10	11.15	38,487	+0.00(+0.00%)
Mar 14, 2023	11.29	11.46	11.15	11.15	50,550	-0.17(-1.50%)
Mar 13, 2023	11.20	11.49	11.20	11.32	80,121	+0.09(+0.76%)
Mar 10, 2023	11.24	11.35	11.17	11.24	46,826	+0.05(+0.42%)
Mar 09, 2023	11.16	11.23	11.16	11.19	17,882	+0.03(+0.25%)
Mar 08, 2023	10.98	11.18	10.95	11.16	51,806	+0.16(+1.46%)
Mar 07, 2023	11.12	11.12	10.98	11.00	40,611	-0.19(-1.69%)
Mar 06, 2023	11.17	11.32	11.11	11.19	100,409	+0.14(+1.28%)
Mar 03, 2023	10.88	11.06	10.80	11.05	71,924	+0.18(+1.65%)
Mar 02, 2023	10.84	10.92	10.79	10.87	35,267	-0.03(-0.26%)
Mar 01, 2023	10.82	10.95	10.68	10.90	72,935	+0.11(+1.05%)
Feb 28, 2023	10.78	10.83	10.75	10.79	44,407	-0.07(-0.61%)
Feb 27, 2023	10.70	10.86	10.70	10.85	46,046	+0.16(+1.50%)
Feb 24, 2023	10.67	10.77	10.63	10.69	45,042	-0.02(-0.18%)
Feb 23, 2023	10.64	10.75	10.59	10.71	66,741	+0.08(+0.80%)
Feb 22, 2023	10.81	10.85	10.58	10.63	69,957	-0.11(-1.03%)
Feb 21, 2023	10.72	10.88	10.64	10.74	95,917	+0.00(+0.04%)
Feb 17, 2023	10.85	10.88	10.73	10.73	55,754	-0.14(-1.25%)
Feb 16, 2023	11.04	11.04	10.87	10.87	81,643	-0.22(-1.95%)
Feb 15, 2023	10.96	11.09	10.96	11.08	75,843	+0.07(+0.60%)
Feb 14, 2023	11.13	11.20	10.92	11.02	76,003	-0.11(-1.01%)
Feb 13, 2023	11.12	11.19	11.10	11.13	26,254	+0.04(+0.34%)
Feb 10, 2023	11.09	11.16	11.01	11.09	28,735	+0.03(+0.25%)
Feb 09, 2023	11.16	11.26	11.07	11.07	34,824	-0.11(-1.01%)
Feb 08, 2023	11.28	11.28	11.15	11.18	65,902	-0.11(-1.00%)
Feb 07, 2023	10.96	11.30	10.96	11.29	39,180	+0.35(+3.18%)
Feb 06, 2023	11.07	11.10	10.89	10.94	99,418	-0.12(-1.10%)
Feb 03, 2023	11.08	11.38	11.05	11.07	108,443	-0.07(-0.59%)
Feb 02, 2023	11.17	11.40	11.11	11.13	107,425	-0.03(-0.25%)