Western Asset Municipal Defined Opportunity Trust Inc Historical Stock Prices

MTT 
$23.0301
*  
0.0099
0.04%
Get MTT Alerts
*Delayed - data as of May 26, 2015  -  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 26-FEB-2015 TO 26-MAY-2015

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  23.02  23.11  23.02  23.0301 21,236
05/26/2015 23.11 23.11 23.02 23.0301 21,236
05/22/2015 23.02 23.06 23.01 23.04 5,041
05/21/2015 23.01 23.1 23.01 23.0575 11,247
05/20/2015 23.02 23.07 23 23.04 13,251
05/19/2015 23.03 23.18 23.02 23.09 17,717
05/18/2015 23.41 23.41 22.97 23.08 51,209
05/15/2015 23.32 23.44 23.29 23.44 23,607
05/14/2015 23.21 23.39 23.21 23.28 15,061
05/13/2015 23.33 23.3699 23.1905 23.2 21,533
05/12/2015 23.28 23.3 23.0501 23.3 22,075
05/11/2015 23.45 23.4745 23.25 23.29 27,100
05/08/2015 23.56 23.66 23.43 23.48 37,321
05/07/2015 23.66 23.75 23.53 23.59 38,839
05/06/2015 23.7 23.81 23.67 23.67 25,557
05/05/2015 24 24 23.75 23.77 24,739
05/04/2015 24.01 24.05 23.98 24.03 20,072
05/01/2015 24.05 24.05 23.9694 24.05 13,681
04/30/2015 24.05 24.09 23.95 24.05 10,505
04/29/2015 23.98 24.1 23.95 24.02 11,351
04/28/2015 23.92 24.08 23.92 24.08 20,766
04/27/2015 24.17 24.17 23.93 23.96 22,516
04/24/2015 24.22 24.2299 24.0704 24.0865 11,148
04/23/2015 23.87 24.28 23.87 24.24 38,302
04/22/2015 24.034 24.06 23.9 23.91 10,755
04/21/2015 23.91 24.0799 23.91 24.05 13,378
04/20/2015 24.02 24.02 23.8 23.94 41,965
04/17/2015 23.96 24.0145 23.85 23.93 14,097
04/16/2015 23.88 24.04 23.84 24.03 18,914
04/15/2015 24.03 24.05 23.91 23.91 17,066
04/14/2015 23.99 24.11 23.96 24.11 18,954
04/13/2015 24.17 24.1999 23.9 23.9 25,140
04/10/2015 24.25 24.26 24.11 24.23 16,277
04/09/2015 24.12 24.28 24.12 24.24 15,148
04/08/2015 24.06 24.24 24.05 24.16 13,398
04/07/2015 23.98 24.2099 23.94 24.1 14,144
04/06/2015 23.95 24.1099 23.95 23.95 14,173
04/02/2015 24.21 24.33 24 24 15,663
04/01/2015 24.2 24.33 24.01 24.2999 32,005
03/31/2015 24.22 24.2599 24.15 24.15 10,370
03/30/2015 24.45 24.45 24.17 24.17 14,303
03/27/2015 24.27 24.49 24.2 24.44 26,351
03/26/2015 24.4 24.4 24.18 24.25 23,701
03/25/2015 24.3 24.48 24.18 24.41 24,944
03/24/2015 24.04 24.39 23.86 24.34 34,146
03/23/2015 23.96 24.13 23.86 24.08 23,764
03/20/2015 23.93 24.07 23.85 23.85 16,373
03/19/2015 24.08 24.28 23.82 24.01 19,480
03/18/2015 23.7 24.23 23.58 24.22 37,814
03/17/2015 23.66 23.81 23.64 23.71 23,099
03/16/2015 23.78 23.81 23.65 23.65 20,333
03/13/2015 23.83 23.85 23.76 23.79 5,651
03/12/2015 23.81 23.99 23.78 23.829 20,194
03/11/2015 23.87 23.87 23.81 23.82 14,598
03/10/2015 23.73 23.96 23.66 23.7895 23,919
03/09/2015 23.89 24.084 23.72 23.8 15,136
03/06/2015 24.08 24.08 23.64 23.6907 18,474
03/05/2015 24 24.2 23.89 24.1401 27,566
03/04/2015 23.77 24.21 23.77 23.95 41,220
03/03/2015 23.68 23.78 23.63 23.66 34,688
03/02/2015 23.79 23.8156 23.59 23.59 24,705
02/27/2015 23.68 23.78 23.61 23.71 36,455
02/26/2015 24.12 24.26 23.62 23.72 44,171
*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?