Putnam Municipal Opportunities Trust (PMO)
NYSE: PMO · Real-Time Price · USD
9.99
-0.02 (-0.20%)
May 13, 2025, 4:00 PM - Market closed
PMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.00 | 10.06 | 9.97 | 9.99 | 9.99 | -0.20% | 75,611 |
| May 12, 2025 | 10.07 | 10.07 | 9.99 | 10.01 | 10.01 | - | 70,467 |
| May 9, 2025 | 10.02 | 10.04 | 9.96 | 10.01 | 10.01 | 0.40% | 84,900 |
| May 8, 2025 | 10.00 | 10.04 | 9.94 | 9.97 | 9.97 | 0.30% | 73,464 |
| May 7, 2025 | 9.94 | 10.01 | 9.91 | 9.94 | 9.94 | 0.30% | 72,395 |
| May 6, 2025 | 9.86 | 9.95 | 9.86 | 9.91 | 9.91 | 0.61% | 34,991 |
| May 5, 2025 | 9.99 | 9.99 | 9.84 | 9.85 | 9.85 | -1.40% | 120,667 |
| May 2, 2025 | 10.02 | 10.02 | 9.96 | 9.99 | 9.99 | - | 45,099 |
| May 1, 2025 | 9.96 | 10.03 | 9.93 | 9.99 | 9.99 | 0.50% | 53,959 |
| Apr 30, 2025 | 9.89 | 9.96 | 9.84 | 9.94 | 9.94 | 0.40% | 100,258 |
| Apr 29, 2025 | 9.90 | 9.90 | 9.84 | 9.90 | 9.90 | 0.20% | 87,253 |
| Apr 28, 2025 | 9.90 | 9.90 | 9.82 | 9.88 | 9.88 | - | 58,137 |
| Apr 25, 2025 | 9.82 | 9.88 | 9.80 | 9.88 | 9.88 | 0.92% | 105,642 |
| 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 |