Western Asset Municipal Defined Opportunity Trust Inc Common Stock Historical Stock Prices

MTT 
$23.9
*  
0.09
0.38%
Get MTT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MTT now
Exchange: NYSE

Community Rating:
View:    MTT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.89 24.1999 23.88 23.90 16,035
04/29/2016 24.03 24.1999 23.88 23.9 16,035
04/28/2016 24.11 24.19 23.99 23.99 17,061
04/27/2016 24.12 24.18 24.1 24.15 11,520
04/26/2016 23.97 24.16 23.97 24.15 26,149
04/25/2016 24.1 24.15 23.99 24.1398 24,782
04/22/2016 23.98 24.1 23.97 24.05 26,491
04/21/2016 24.48 24.49 23.96 23.96 43,760
04/20/2016 24.55 24.55 24.42 24.43 27,564
04/19/2016 24.69 24.69 24.53 24.5499 15,902
04/18/2016 24.68 24.68 24.6001 24.65 25,212
04/15/2016 24.57 24.62 24.51 24.62 15,770
04/14/2016 24.56 24.6 24.5101 24.52 14,940
04/13/2016 24.72 24.72 24.51 24.52 15,647
04/12/2016 24.61 24.82 24.61 24.6938 18,760
04/11/2016 24.77 24.842 24.6 24.62 14,927
04/08/2016 24.77 24.8 24.69 24.6993 22,633
04/07/2016 24.63 24.74 24.59 24.62 30,197
04/06/2016 24.86 24.88 24.64 24.6899 30,305
04/05/2016 24.68 24.83 24.58 24.83 28,850
04/04/2016 24.81 24.8101 24.6 24.62 13,694
04/01/2016 24.79 24.89 24.77 24.8899 16,349
03/31/2016 24.7 24.89 24.61 24.79 22,302
03/30/2016 24.66 24.7799 24.6301 24.66 29,885
03/29/2016 24.67 24.79 24.58 24.67 10,827
03/28/2016 24.88 24.88 24.6701 24.71 9,796
03/24/2016 24.78 24.8299 24.7 24.78 16,237
03/23/2016 24.82 24.8895 24.67 24.67 19,075
03/22/2016 24.79 24.89 24.74 24.78 16,566
03/21/2016 24.88 24.89 24.7203 24.7203 12,689
03/18/2016 24.94 25 24.82 24.83 18,815
03/17/2016 24.77 25.066 24.77 24.88 20,193
03/16/2016 24.93 25.04 24.79 24.95 30,621
03/15/2016 24.84 25.07 24.82 24.95 24,054
03/14/2016 24.63 24.96 24.62 24.82 20,548
03/11/2016 24.63 24.86 24.5674 24.57 26,474
03/10/2016 24.44 24.64 24.24 24.5601 22,593
03/09/2016 24.43 24.43 24.1201 24.4 6,481
03/08/2016 24.27 24.41 24.1001 24.41 18,552
03/07/2016 24.15 24.3 24.15 24.19 22,948
03/04/2016 24.32 24.32 24.1275 24.22 15,332
03/03/2016 24.3 24.36 24.1 24.25 36,721
03/02/2016 24.37 24.37 24.0801 24.21 20,573
03/01/2016 24.58 24.61 24.3 24.3 19,471
02/29/2016 24.49 24.69 24.32 24.49 26,737
02/26/2016 24.54 24.54 24.32 24.33 21,727
02/25/2016 24.1525 24.51 24.1525 24.42 22,302
02/24/2016 24.34 24.72 24.14 24.3 24,705
02/23/2016 24.35 24.8599 24.2 24.32 28,906
02/22/2016 24.25 24.39 24.0601 24.2 21,657
02/19/2016 24.2 24.2 24.0254 24.13 13,631
02/18/2016 23.96 24.214 23.7546 24.2 25,673
02/17/2016 23.7 24.03 23.62 24 29,830
02/16/2016 23.8 23.8 23.6 23.75 21,219
02/12/2016 24.11 24.11 23.65 23.66 33,043
02/11/2016 24.1 24.141 23.95 23.96 21,665
02/10/2016 24.36 24.37 24.07 24.07 37,357
02/09/2016 24.97 25.23 24.18 24.26 37,615
02/08/2016 24.73 25.2 24.68 25.09 39,611
02/05/2016 24.68 24.9616 24.57 24.76 33,011
02/04/2016 24.66 24.69 24.44 24.6 23,030
02/03/2016 24.62 24.65 24.37 24.57 30,860
02/02/2016 24.43 24.695 24.37 24.5 45,329
02/01/2016 24.38 24.6511 24.29 24.33 24,572
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?