Putnam Municipal Opportunities Trust (NY: PMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	10.84	10.84	10.78	10.80	76,566	+0.01(+0.09%)
Sep 25, 2024	10.75	10.83	10.72	10.79	92,400	+0.01(+0.09%)
Sep 24, 2024	10.71	10.78	10.66	10.78	90,043	+0.04(+0.37%)
Sep 23, 2024	10.70	10.77	10.68	10.74	130,772	+0.05(+0.47%)
Sep 20, 2024	10.76	10.76	10.68	10.69	53,722	-0.07(-0.65%)
Sep 19, 2024	10.76	10.78	10.75	10.76	80,108	-0.02(-0.19%)
Sep 18, 2024	10.79	10.81	10.71	10.78	72,137	+0.00(+0.00%)
Sep 17, 2024	10.84	10.85	10.74	10.78	88,684	-0.04(-0.37%)
Sep 16, 2024	10.79	10.86	10.79	10.82	91,426	+0.06(+0.56%)
Sep 13, 2024	10.72	10.76	10.68	10.76	157,832	+0.09(+0.84%)
Sep 12, 2024	10.63	10.70	10.63	10.67	192,486	+0.06(+0.57%)
Sep 11, 2024	10.57	10.65	10.55	10.61	137,478	+0.06(+0.62%)
Sep 10, 2024	10.55	10.57	10.54	10.54	51,630	+0.02(+0.14%)
Sep 09, 2024	10.55	10.56	10.52	10.53	75,896	+0.03(+0.29%)
Sep 06, 2024	10.51	10.54	10.48	10.50	54,416	+0.03(+0.29%)
Sep 05, 2024	10.46	10.52	10.46	10.47	79,973	+0.01(+0.10%)
Sep 04, 2024	10.45	10.48	10.45	10.46	109,961	-0.01(-0.10%)
Sep 03, 2024	10.47	10.48	10.40	10.47	122,609	+0.04(+0.38%)
Aug 30, 2024	10.47	10.48	10.42	10.43	104,250	-0.02(-0.19%)
Aug 29, 2024	10.42	10.45	10.40	10.45	87,807	+0.05(+0.48%)
Aug 28, 2024	10.52	10.54	10.39	10.40	167,744	-0.08(-0.76%)
Aug 27, 2024	10.52	10.52	10.48	10.48	70,932	-0.01(-0.10%)
Aug 26, 2024	10.53	10.55	10.47	10.49	70,189	-0.05(-0.52%)
Aug 23, 2024	10.51	10.56	10.51	10.54	40,762	+0.06(+0.57%)
Aug 22, 2024	10.50	10.50	10.47	10.48	58,367	-0.01(-0.14%)
Aug 21, 2024	10.54	10.59	10.47	10.50	85,155	-0.01(-0.09%)
Aug 20, 2024	10.56	10.59	10.47	10.51	38,371	-0.04(-0.39%)
Aug 19, 2024	10.50	10.56	10.48	10.55	61,840	+0.00(+0.05%)
Aug 16, 2024	10.52	10.55	10.51	10.54	58,212	+0.03(+0.33%)
Aug 15, 2024	10.47	10.51	10.42	10.51	111,065	+0.03(+0.33%)
Aug 14, 2024	10.45	10.50	10.45	10.47	66,231	+0.01(+0.14%)
Aug 13, 2024	10.47	10.52	10.45	10.46	185,034	+0.04(+0.43%)
Aug 12, 2024	10.40	10.52	10.40	10.42	104,402	-0.01(-0.10%)
Aug 09, 2024	10.47	10.47	10.38	10.43	99,814	+0.00(+0.00%)
Aug 08, 2024	10.51	10.53	10.38	10.43	71,747	-0.11(-1.04%)
Aug 07, 2024	10.46	10.65	10.46	10.53	115,909	+0.09(+0.86%)
Aug 06, 2024	10.43	10.56	10.39	10.45	87,595	+0.03(+0.29%)
Aug 05, 2024	10.53	10.53	10.42	10.42	59,797	-0.10(-0.95%)
Aug 02, 2024	10.56	10.58	10.50	10.51	59,039	+0.01(+0.10%)
Aug 01, 2024	10.44	10.52	10.44	10.50	55,234	+0.05(+0.48%)
Jul 31, 2024	10.46	10.48	10.38	10.46	91,921	+0.09(+0.87%)
Jul 30, 2024	10.42	10.42	10.37	10.37	69,700	-0.02(-0.19%)
Jul 29, 2024	10.37	10.47	10.36	10.39	62,198	+0.03(+0.29%)
Jul 26, 2024	10.32	10.38	10.32	10.36	21,564	+0.03(+0.29%)
Jul 25, 2024	10.32	10.34	10.29	10.33	67,942	-0.01(-0.10%)
Jul 24, 2024	10.34	10.35	10.31	10.34	72,857	+0.02(+0.24%)
Jul 23, 2024	10.34	10.37	10.31	10.31	54,410	+0.00(+0.00%)
Jul 22, 2024	10.22	10.38	10.22	10.31	106,074	+0.08(+0.78%)
Jul 19, 2024	10.23	10.26	10.19	10.23	61,088	+0.00(+0.00%)
Jul 18, 2024	10.21	10.28	10.20	10.23	116,890	+0.02(+0.19%)
Jul 17, 2024	10.22	10.23	10.18	10.21	119,414	-0.01(-0.15%)
Jul 16, 2024	10.18	10.24	10.18	10.23	231,834	+0.03(+0.34%)
Jul 15, 2024	10.16	10.20	10.15	10.19	265,595	+0.00(+0.00%)
Jul 12, 2024	10.15	10.21	10.15	10.19	198,134	+0.03(+0.29%)
Jul 11, 2024	10.14	10.18	10.13	10.16	422,903	+0.03(+0.29%)
Jul 10, 2024	10.12	10.17	10.10	10.13	154,900	+0.04(+0.39%)
Jul 09, 2024	10.09	10.12	10.09	10.09	37,768	-0.02(-0.20%)
Jul 08, 2024	10.12	10.15	10.07	10.11	97,031	-0.03(-0.29%)
Jul 05, 2024	10.14	10.17	10.12	10.14	84,794	+0.04(+0.39%)
Jul 03, 2024	10.14	10.14	10.05	10.10	102,211	+0.00(+0.00%)
Jul 02, 2024	10.14	10.17	10.09	10.10	32,129	+0.02(+0.20%)
Jul 01, 2024	10.17	10.18	10.06	10.08	45,414	-0.11(-1.07%)
Jun 28, 2024	10.18	10.19	10.11	10.19	103,905	+0.06(+0.59%)
Jun 27, 2024	10.14	10.17	10.10	10.13	114,075	+0.00(+0.00%)
Jun 26, 2024	10.05	10.14	10.00	10.13	71,996	+0.07(+0.69%)
Jun 25, 2024	10.11	10.11	10.02	10.06	147,708	-0.01(-0.10%)
Jun 24, 2024	10.08	10.11	10.07	10.07	55,986	-0.00(-0.05%)
Jun 21, 2024	10.10	10.10	10.06	10.08	50,157	-0.02(-0.24%)
Jun 20, 2024	10.08	10.17	10.08	10.10	64,393	-0.03(-0.33%)
Jun 18, 2024	10.10	10.15	10.09	10.14	61,848	+0.07(+0.68%)
Jun 17, 2024	10.12	10.14	10.05	10.07	82,793	-0.02(-0.24%)
Jun 14, 2024	10.17	10.17	10.09	10.09	110,906	+0.01(+0.15%)
Jun 13, 2024	10.08	10.13	10.08	10.08	37,051	+0.03(+0.30%)
Jun 12, 2024	10.08	10.12	10.03	10.05	115,218	+0.03(+0.33%)
Jun 11, 2024	10.01	10.06	9.988	10.01	76,518	+0.03(+0.26%)
Jun 10, 2024	9.968	10.01	9.948	9.988	104,594	+0.05(+0.50%)
Jun 07, 2024	9.899	9.978	9.859	9.939	134,083	+0.03(+0.30%)
Jun 06, 2024	9.919	9.948	9.899	9.909	108,937	-0.01(-0.10%)
Jun 05, 2024	9.919	9.947	9.909	9.919	147,486	+0.00(+0.00%)
Jun 04, 2024	9.988	9.988	9.889	9.919	96,971	+0.03(+0.30%)
Jun 03, 2024	9.929	9.930	9.869	9.889	33,619	+0.03(+0.30%)
May 31, 2024	9.830	9.889	9.830	9.859	46,397	+0.06(+0.61%)
May 30, 2024	9.820	9.859	9.800	9.800	47,476	-0.02(-0.20%)
May 29, 2024	9.859	9.899	9.785	9.820	70,762	-0.04(-0.40%)
May 28, 2024	9.859	9.898	9.830	9.859	60,665	-0.05(-0.50%)
May 24, 2024	9.869	9.909	9.820	9.909	42,686	+0.04(+0.40%)
May 23, 2024	9.958	9.958	9.701	9.869	81,513	-0.09(-0.86%)
May 22, 2024	9.973	9.993	9.919	9.954	92,048	-0.02(-0.19%)
May 21, 2024	10.01	10.01	9.973	9.973	33,525	+0.01(+0.10%)
May 20, 2024	10.01	10.01	9.953	9.963	38,593	-0.01(-0.15%)
May 17, 2024	10.03	10.05	9.977	9.978	66,111	-0.02(-0.25%)
May 16, 2024	10.00	10.08	9.944	10.00	96,149	+0.03(+0.29%)
May 15, 2024	9.904	10.00	9.879	9.974	77,921	+0.10(+1.00%)
May 14, 2024	9.865	9.904	9.854	9.875	188,330	+0.02(+0.21%)
May 13, 2024	9.884	9.884	9.855	9.855	64,933	-0.01(-0.10%)
May 10, 2024	9.894	9.894	9.825	9.865	95,884	-0.01(-0.10%)
May 09, 2024	9.904	9.904	9.864	9.874	75,223	+0.03(+0.32%)
May 08, 2024	9.845	9.865	9.707	9.843	189,907	+0.05(+0.49%)
May 07, 2024	9.805	9.845	9.746	9.795	139,865	+0.08(+0.85%)
May 06, 2024	9.776	9.776	9.697	9.712	106,526	+0.00(+0.05%)
May 03, 2024	9.697	9.736	9.598	9.707	87,676	+0.05(+0.56%)
May 02, 2024	9.628	9.657	9.588	9.653	41,981	+0.06(+0.67%)
May 01, 2024	9.628	9.648	9.559	9.588	158,329	+0.00(+0.00%)
Apr 30, 2024	9.598	9.618	9.584	9.588	109,523	-0.01(-0.10%)
Apr 29, 2024	9.638	9.638	9.598	9.598	77,163	-0.02(-0.21%)
Apr 26, 2024	9.628	9.682	9.608	9.618	54,685	-0.00(-0.05%)
Apr 25, 2024	9.638	9.638	9.589	9.623	20,460	-0.03(-0.36%)
Apr 24, 2024	9.687	9.692	9.657	9.657	58,923	-0.03(-0.31%)
Apr 23, 2024	9.638	9.707	9.638	9.687	55,334	+0.03(+0.36%)
Apr 22, 2024	9.643	9.709	9.643	9.652	41,295	-0.00(-0.00%)
Apr 19, 2024	9.721	9.731	9.643	9.653	70,051	-0.01(-0.10%)
Apr 18, 2024	9.662	9.682	9.618	9.662	45,684	-0.01(-0.10%)
Apr 17, 2024	9.643	9.688	9.623	9.672	42,364	+0.05(+0.51%)
Apr 16, 2024	9.584	9.648	9.584	9.623	35,179	+0.01(+0.10%)
Apr 15, 2024	9.662	9.662	9.608	9.613	55,655	-0.08(-0.81%)
Apr 12, 2024	9.682	9.712	9.672	9.692	69,548	+0.02(+0.20%)
Apr 11, 2024	9.702	9.702	9.623	9.672	81,434	+0.04(+0.41%)
Apr 10, 2024	9.731	9.751	9.594	9.633	119,942	-0.14(-1.41%)
Apr 09, 2024	9.741	9.780	9.731	9.771	90,530	+0.04(+0.45%)
Apr 08, 2024	9.712	9.790	9.712	9.726	45,064	-0.01(-0.15%)
Apr 05, 2024	9.692	9.771	9.692	9.741	137,451	+0.00(+0.00%)
Apr 04, 2024	9.771	9.800	9.721	9.741	128,264	-0.05(-0.50%)
Apr 03, 2024	9.820	9.834	9.751	9.790	161,471	-0.07(-0.70%)
Apr 02, 2024	9.869	9.898	9.843	9.859	53,262	-0.07(-0.69%)
Apr 01, 2024	10.01	10.09	9.908	9.928	81,952	-0.06(-0.59%)
Mar 28, 2024	10.10	10.11	9.987	9.987	77,088	-0.14(-1.36%)
Mar 27, 2024	10.10	10.16	10.09	10.12	78,583	+0.06(+0.59%)
Mar 26, 2024	10.08	10.12	10.06	10.07	61,219	+0.00(+0.00%)
Mar 25, 2024	10.10	10.10	10.05	10.07	37,601	-0.02(-0.19%)
Mar 22, 2024	10.08	10.13	10.04	10.09	110,392	+0.02(+0.19%)
Mar 21, 2024	10.08	10.09	10.04	10.07	63,236	+0.05(+0.54%)
Mar 20, 2024	10.05	10.07	10.01	10.01	78,394	-0.03(-0.29%)
Mar 19, 2024	10.13	10.13	10.01	10.04	76,882	+0.00(+0.00%)
Mar 18, 2024	10.01	10.12	10.01	10.04	91,517	-0.01(-0.15%)
Mar 15, 2024	10.02	10.06	9.992	10.06	38,855	+0.03(+0.34%)
Mar 14, 2024	10.10	10.14	10.02	10.02	151,420	-0.07(-0.68%)
Mar 13, 2024	9.953	10.15	9.948	10.09	319,798	+0.13(+1.28%)
Mar 12, 2024	9.933	9.972	9.914	9.962	82,613	+0.02(+0.20%)
Mar 11, 2024	9.864	9.962	9.855	9.943	74,073	+0.07(+0.69%)
Mar 08, 2024	9.864	9.904	9.845	9.874	146,008	+0.01(+0.10%)
Mar 07, 2024	9.845	9.889	9.825	9.864	77,608	+0.04(+0.40%)
Mar 06, 2024	9.894	9.933	9.806	9.825	358,116	-0.07(-0.69%)
Mar 05, 2024	9.943	9.943	9.855	9.894	143,677	+0.00(+0.00%)
Mar 04, 2024	9.933	10.00	9.879	9.894	110,437	-0.06(-0.59%)
Mar 01, 2024	9.953	10.01	9.933	9.953	167,862	-0.03(-0.29%)
Feb 29, 2024	10.02	10.04	9.972	9.982	148,752	+0.00(+0.00%)
Feb 28, 2024	9.972	10.02	9.933	9.982	204,320	+0.03(+0.30%)
Feb 27, 2024	10.04	10.04	9.943	9.952	97,508	-0.04(-0.40%)
Feb 26, 2024	10.20	10.20	9.992	9.992	141,836	-0.20(-1.92%)
Feb 23, 2024	10.19	10.21	10.16	10.19	65,738	+0.00(+0.00%)
Feb 22, 2024	10.28	10.31	10.19	10.19	92,597	-0.08(-0.81%)
Feb 21, 2024	10.22	10.30	10.22	10.27	64,837	+0.07(+0.72%)
Feb 20, 2024	10.20	10.23	10.18	10.20	71,325	-0.03(-0.34%)
Feb 16, 2024	10.26	10.26	10.22	10.23	46,924	-0.04(-0.38%)
Feb 15, 2024	10.30	10.32	10.25	10.27	52,681	+0.01(+0.08%)
Feb 14, 2024	10.24	10.31	10.21	10.26	57,292	+0.06(+0.59%)
Feb 13, 2024	10.23	10.25	10.19	10.20	92,242	-0.09(-0.85%)
Feb 12, 2024	10.15	10.32	10.15	10.29	91,772	+0.11(+1.05%)
Feb 09, 2024	10.10	10.21	10.10	10.18	70,740	+0.06(+0.58%)
Feb 08, 2024	10.10	10.13	10.07	10.12	58,477	+0.03(+0.29%)
Feb 07, 2024	10.04	10.11	10.04	10.10	55,340	+0.06(+0.58%)
Feb 06, 2024	10.03	10.06	10.01	10.04	62,401	+0.02(+0.19%)
Feb 05, 2024	10.09	10.09	10.01	10.02	26,767	-0.09(-0.87%)
Feb 02, 2024	10.14	10.15	10.09	10.10	43,268	-0.08(-0.77%)
Feb 01, 2024	10.29	10.32	10.17	10.18	104,596	-0.01(-0.10%)
Jan 31, 2024	10.23	10.30	10.17	10.19	80,443	+0.06(+0.58%)
Jan 30, 2024	10.20	10.23	10.13	10.13	78,778	-0.03(-0.29%)
Jan 29, 2024	10.09	10.22	10.02	10.16	89,268	+0.12(+1.17%)
Jan 26, 2024	9.998	10.07	9.958	10.05	72,384	-0.02(-0.19%)
Jan 25, 2024	9.998	10.12	9.998	10.07	110,528	+0.11(+1.08%)
Jan 24, 2024	9.939	10.01	9.895	9.958	193,780	+0.04(+0.39%)
Jan 23, 2024	9.949	9.958	9.910	9.919	100,261	-0.02(-0.25%)
Jan 22, 2024	9.924	9.992	9.885	9.944	62,860	+0.04(+0.39%)
Jan 19, 2024	9.905	9.905	9.778	9.905	92,417	+0.00(+0.00%)
Jan 18, 2024	9.876	9.915	9.827	9.905	57,753	+0.02(+0.20%)
Jan 17, 2024	9.915	9.924	9.856	9.885	93,554	-0.04(-0.39%)
Jan 16, 2024	10.01	9.983	9.895	9.924	98,771	-0.08(-0.78%)
Jan 12, 2024	10.00	10.04	9.983	10.00	54,417	+0.02(+0.19%)
Jan 11, 2024	9.973	10.02	9.963	9.983	122,376	-0.01(-0.10%)
Jan 10, 2024	10.02	10.04	9.973	9.992	38,698	+0.00(+0.00%)
Jan 09, 2024	10.02	10.08	9.992	9.992	69,931	-0.07(-0.68%)
Jan 08, 2024	9.992	10.09	9.992	10.06	37,224	+0.10(+0.98%)
Jan 05, 2024	10.00	10.04	9.939	9.963	82,500	-0.04(-0.36%)
Jan 04, 2024	9.992	10.07	9.963	9.999	106,809	-0.08(-0.81%)
Jan 03, 2024	10.02	10.12	10.02	10.08	85,454	+0.06(+0.58%)