Putnam Municipal Opportunities Trust (PMO)
NYSE: PMO · Real-Time Price · USD
9.73
-0.03 (-0.31%)
Jul 22, 2025, 4:00 PM - Market closed
PMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 9.75 | 9.75 | 9.71 | 9.73 | 9.73 | -0.31% | 46,209 |
| Jul 21, 2025 | 9.77 | 9.84 | 9.74 | 9.76 | 9.76 | - | 76,985 |
| Jul 18, 2025 | 9.83 | 9.86 | 9.72 | 9.76 | 9.76 | -1.01% | 53,520 |
| Jul 17, 2025 | 9.90 | 9.92 | 9.80 | 9.86 | 9.82 | -0.50% | 77,094 |
| Jul 16, 2025 | 9.93 | 9.94 | 9.88 | 9.91 | 9.87 | -0.20% | 62,781 |
| Jul 15, 2025 | 9.93 | 9.94 | 9.89 | 9.93 | 9.89 | -0.10% | 56,051 |
| Jul 14, 2025 | 9.90 | 9.94 | 9.86 | 9.94 | 9.90 | 0.81% | 54,345 |
| Jul 11, 2025 | 9.86 | 9.90 | 9.85 | 9.86 | 9.82 | -0.40% | 34,336 |
| Jul 10, 2025 | 9.91 | 9.97 | 9.83 | 9.90 | 9.86 | 0.20% | 93,049 |
| Jul 9, 2025 | 9.89 | 9.96 | 9.87 | 9.88 | 9.84 | 0.20% | 58,632 |
| Jul 8, 2025 | 9.86 | 9.89 | 9.84 | 9.86 | 9.82 | -0.20% | 30,504 |
| Jul 7, 2025 | 9.93 | 10.00 | 9.82 | 9.88 | 9.84 | -0.80% | 123,092 |
| Jul 3, 2025 | 9.99 | 10.00 | 9.91 | 9.96 | 9.92 | -0.10% | 36,564 |
| Jul 2, 2025 | 9.95 | 9.97 | 9.91 | 9.97 | 9.93 | 0.10% | 56,917 |
| Jul 1, 2025 | 9.93 | 9.98 | 9.80 | 9.96 | 9.92 | 0.71% | 44,292 |
| Jun 30, 2025 | 9.78 | 9.95 | 9.78 | 9.89 | 9.85 | 0.41% | 97,690 |
| Jun 27, 2025 | 9.85 | 9.87 | 9.78 | 9.85 | 9.81 | 0.51% | 48,865 |
| Jun 26, 2025 | 9.80 | 9.83 | 9.79 | 9.80 | 9.76 | - | 74,924 |
| Jun 25, 2025 | 9.84 | 9.85 | 9.79 | 9.80 | 9.76 | -0.31% | 33,041 |
| Jun 24, 2025 | 9.83 | 9.84 | 9.78 | 9.83 | 9.79 | 0.20% | 32,302 |
| Jun 23, 2025 | 9.81 | 9.84 | 9.78 | 9.81 | 9.77 | 0.41% | 87,513 |
| Jun 20, 2025 | 9.75 | 9.83 | 9.75 | 9.77 | 9.73 | -0.20% | 78,571 |
| Jun 18, 2025 | 9.82 | 9.83 | 9.79 | 9.79 | 9.75 | -0.31% | 51,421 |
| Jun 17, 2025 | 9.83 | 9.83 | 9.78 | 9.82 | 9.78 | 0.31% | 88,114 |
| Jun 16, 2025 | 9.77 | 9.81 | 9.77 | 9.79 | 9.75 | -0.10% | 53,076 |
| Jun 13, 2025 | 9.82 | 9.83 | 9.76 | 9.80 | 9.72 | -0.41% | 58,311 |
| Jun 12, 2025 | 9.83 | 9.87 | 9.80 | 9.84 | 9.76 | 0.31% | 35,377 |
| Jun 11, 2025 | 9.80 | 9.84 | 9.76 | 9.81 | 9.73 | 0.62% | 86,602 |
| Jun 10, 2025 | 9.76 | 9.80 | 9.74 | 9.75 | 9.67 | -0.10% | 77,140 |
| Jun 9, 2025 | 9.72 | 9.79 | 9.71 | 9.76 | 9.68 | 0.21% | 120,826 |
| Jun 6, 2025 | 9.76 | 9.79 | 9.71 | 9.74 | 9.66 | -0.31% | 126,286 |
| Jun 5, 2025 | 9.78 | 9.82 | 9.76 | 9.77 | 9.69 | -0.10% | 48,289 |
| Jun 4, 2025 | 9.80 | 9.81 | 9.76 | 9.78 | 9.70 | -0.10% | 40,398 |
| Jun 3, 2025 | 9.84 | 9.84 | 9.76 | 9.79 | 9.71 | -0.05% | 61,912 |
| Jun 2, 2025 | 9.81 | 9.81 | 9.76 | 9.80 | 9.72 | -0.05% | 54,842 |
| May 30, 2025 | 9.78 | 9.83 | 9.78 | 9.80 | 9.72 | 0.20% | 106,137 |
| May 29, 2025 | 9.84 | 9.89 | 9.73 | 9.78 | 9.70 | -0.61% | 163,182 |
| May 28, 2025 | 9.97 | 9.97 | 9.80 | 9.84 | 9.76 | -1.11% | 103,165 |
| May 27, 2025 | 9.93 | 9.98 | 9.87 | 9.95 | 9.87 | 1.22% | 60,925 |
| May 23, 2025 | 9.87 | 9.87 | 9.82 | 9.83 | 9.75 | -0.41% | 34,816 |
| May 22, 2025 | 9.76 | 9.87 | 9.76 | 9.87 | 9.79 | 0.51% | 73,210 |
| May 21, 2025 | 9.97 | 9.99 | 9.82 | 9.82 | 9.74 | -1.60% | 78,004 |
| May 20, 2025 | 9.99 | 10.09 | 9.95 | 9.98 | 9.90 | -0.40% | 33,990 |
| May 19, 2025 | 10.01 | 10.05 | 9.96 | 10.02 | 9.94 | -0.89% | 61,953 |
| May 16, 2025 | 10.14 | 10.14 | 10.09 | 10.11 | 9.99 | -0.20% | 19,074 |
| May 15, 2025 | 10.04 | 10.18 | 9.96 | 10.13 | 10.01 | 1.40% | 89,383 |
| May 14, 2025 | 9.92 | 10.06 | 9.92 | 9.99 | 9.87 | - | 60,988 |
| May 13, 2025 | 10.00 | 10.06 | 9.97 | 9.99 | 9.87 | -0.20% | 75,611 |
| May 12, 2025 | 10.07 | 10.07 | 9.99 | 10.01 | 9.89 | - | 70,467 |
| May 9, 2025 | 10.02 | 10.04 | 9.96 | 10.01 | 9.89 | 0.40% | 84,900 |