Putnam Municipal Opportunities Trust (PMO)
NYSE: PMO · Real-Time Price · USD
9.76
-0.04 (-0.41%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.84 | 9.85 | 9.74 | 9.79 | 9.79 | -0.10% | 174,000 |
| Apr 23, 2025 | 9.75 | 9.82 | 9.70 | 9.80 | 9.80 | 1.45% | 210,611 |
| Apr 22, 2025 | 9.66 | 9.71 | 9.58 | 9.66 | 9.66 | 0.94% | 102,241 |
| Apr 21, 2025 | 9.70 | 9.75 | 9.56 | 9.57 | 9.57 | -1.34% | 118,679 |
| Apr 17, 2025 | 9.74 | 9.77 | 9.67 | 9.70 | 9.70 | -0.21% | 87,377 |
| Apr 16, 2025 | 9.75 | 9.75 | 9.70 | 9.72 | 9.69 | 0.10% | 106,914 |
| Apr 15, 2025 | 9.69 | 9.82 | 9.69 | 9.71 | 9.68 | 0.21% | 54,150 |
| Apr 14, 2025 | 9.60 | 9.75 | 9.60 | 9.69 | 9.66 | 1.47% | 60,959 |
| Apr 11, 2025 | 9.51 | 9.59 | 9.34 | 9.55 | 9.52 | 0.95% | 108,173 |
| Apr 10, 2025 | 9.49 | 9.58 | 9.40 | 9.46 | 9.43 | -1.87% | 124,336 |
| Apr 9, 2025 | 9.48 | 9.71 | 9.36 | 9.64 | 9.61 | 1.05% | 229,495 |
| Apr 8, 2025 | 9.82 | 10.06 | 9.52 | 9.54 | 9.51 | -2.55% | 179,169 |
| Apr 7, 2025 | 9.95 | 10.04 | 9.75 | 9.79 | 9.76 | -2.10% | 122,059 |
| Apr 4, 2025 | 10.27 | 10.30 | 9.98 | 10.00 | 9.96 | -2.06% | 142,476 |
| Apr 3, 2025 | 10.24 | 10.28 | 10.15 | 10.21 | 10.17 | 0.29% | 70,198 |
| Apr 2, 2025 | 10.24 | 10.27 | 10.14 | 10.18 | 10.14 | -0.49% | 117,441 |
| Apr 1, 2025 | 10.20 | 10.26 | 10.17 | 10.23 | 10.19 | 0.39% | 63,991 |
| Mar 31, 2025 | 10.22 | 10.23 | 10.14 | 10.19 | 10.15 | 0.30% | 93,285 |
| Mar 28, 2025 | 10.20 | 10.21 | 10.11 | 10.16 | 10.12 | 0.10% | 54,872 |
| Mar 27, 2025 | 10.22 | 10.22 | 10.10 | 10.15 | 10.11 | -0.59% | 76,173 |
| Mar 26, 2025 | 10.28 | 10.29 | 10.19 | 10.21 | 10.17 | -0.58% | 60,889 |
| Mar 25, 2025 | 10.32 | 10.36 | 10.26 | 10.27 | 10.23 | -0.48% | 75,888 |
| Mar 24, 2025 | 10.30 | 10.36 | 10.27 | 10.32 | 10.28 | -0.10% | 93,338 |
| Mar 21, 2025 | 10.36 | 10.36 | 10.25 | 10.33 | 10.29 | 0.39% | 75,091 |
| Mar 20, 2025 | 10.24 | 10.34 | 10.21 | 10.29 | 10.25 | 0.78% | 191,283 |
| Mar 19, 2025 | 10.23 | 10.29 | 10.15 | 10.21 | 10.17 | -0.29% | 116,500 |
| Mar 18, 2025 | 10.30 | 10.33 | 10.21 | 10.24 | 10.20 | -0.29% | 100,255 |
| Mar 17, 2025 | 10.38 | 10.38 | 10.25 | 10.27 | 10.23 | -1.34% | 99,951 |
| Mar 14, 2025 | 10.40 | 10.43 | 10.36 | 10.41 | 10.34 | 0.29% | 37,888 |
| Mar 13, 2025 | 10.42 | 10.42 | 10.36 | 10.38 | 10.31 | -0.38% | 30,492 |
| Mar 12, 2025 | 10.45 | 10.45 | 10.36 | 10.42 | 10.35 | -0.19% | 30,812 |
| Mar 11, 2025 | 10.45 | 10.50 | 10.39 | 10.44 | 10.37 | 0.38% | 47,250 |
| Mar 10, 2025 | 10.44 | 10.51 | 10.38 | 10.40 | 10.33 | -0.29% | 65,895 |
| Mar 7, 2025 | 10.52 | 10.52 | 10.36 | 10.43 | 10.36 | -0.38% | 61,075 |
| Mar 6, 2025 | 10.58 | 10.59 | 10.46 | 10.47 | 10.40 | -0.85% | 87,705 |
| Mar 5, 2025 | 10.65 | 10.66 | 10.54 | 10.56 | 10.49 | - | 92,230 |
| Mar 4, 2025 | 10.75 | 10.76 | 10.56 | 10.56 | 10.49 | -1.49% | 61,162 |
| Mar 3, 2025 | 10.72 | 10.79 | 10.71 | 10.72 | 10.65 | -0.37% | 69,040 |
| Feb 28, 2025 | 10.74 | 10.79 | 10.70 | 10.76 | 10.69 | 0.47% | 49,056 |
| Feb 27, 2025 | 10.74 | 10.75 | 10.65 | 10.71 | 10.64 | -0.19% | 35,458 |
| Feb 26, 2025 | 10.73 | 10.76 | 10.70 | 10.73 | 10.66 | -0.28% | 55,306 |
| Feb 25, 2025 | 10.71 | 10.79 | 10.67 | 10.76 | 10.69 | 0.80% | 70,625 |
| Feb 24, 2025 | 10.68 | 10.73 | 10.64 | 10.68 | 10.60 | -0.23% | 39,635 |
| Feb 21, 2025 | 10.78 | 10.79 | 10.70 | 10.70 | 10.59 | -0.28% | 28,895 |
| Feb 20, 2025 | 10.75 | 10.78 | 10.69 | 10.73 | 10.62 | 0.19% | 59,049 |
| Feb 19, 2025 | 10.75 | 10.78 | 10.70 | 10.71 | 10.60 | -0.28% | 104,228 |
| Feb 18, 2025 | 10.69 | 10.80 | 10.64 | 10.74 | 10.63 | 0.47% | 58,024 |
| Feb 14, 2025 | 10.67 | 10.69 | 10.60 | 10.69 | 10.58 | 1.14% | 75,382 |
| Feb 13, 2025 | 10.54 | 10.59 | 10.50 | 10.57 | 10.46 | 0.86% | 34,130 |
| Feb 12, 2025 | 10.56 | 10.56 | 10.45 | 10.48 | 10.37 | -1.96% | 38,382 |