Western Asset Municipal Defined Opportunity Trust Inc Historical Stock Prices

MTT 
$23.96
*  
0.11
0.46%
Get MTT Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading MTT now
Exchange: NYSE

Community Rating:
View:    MTT After Hours
 
 
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: 1 Year, From 10-FEB-2015 TO 10-FEB-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  24.12  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
01/29/2016 24.3 24.329 24.18 24.3 19,143
01/28/2016 24.32 24.32 24.03 24.22 22,213
01/27/2016 24.11 24.48 24.09 24.25 26,440
01/26/2016 23.73 24.085 23.72 23.96 19,106
01/25/2016 23.72 23.87 23.7 23.7 15,390
01/22/2016 23.75 23.9 23.71 23.72 27,835
01/21/2016 23.6 23.75 23.53 23.69 23,728
01/20/2016 23.9 24.0155 23.46 23.6 28,074
01/19/2016 24.23 24.23 23.91 23.91 27,763
01/15/2016 24.28 24.58 24.25 24.3 29,442
01/14/2016 24.07 24.4 23.99 24.4 18,661
01/13/2016 24.08 24.09 23.96 23.98 8,998
01/12/2016 24.03 24.1194 23.9501 23.96 22,311
01/11/2016 24.1 24.14 24 24.11 15,715
01/08/2016 24.15 24.15 23.995 24.0651 20,414
01/07/2016 24.57 24.57 24.05 24.06 27,785
01/06/2016 24.46 24.74 24.46 24.6799 30,717
01/05/2016 24.45 24.48 24.3656 24.46 17,464
01/04/2016 24.08 24.47 24.08 24.36 13,468
12/31/2015 24.13 24.3 23.97 24.24 17,012
12/30/2015 23.82 24.17 23.82 24.12 17,900
12/29/2015 23.9 24.01 23.81 23.83 22,842
12/28/2015 24.14 24.17 23.91 23.98 18,253
12/24/2015 24.06 24.12 23.9501 24.1 8,244
12/23/2015 23.88 24.02 23.88 23.96 7,224
12/22/2015 23.96 23.98 23.834 23.87 26,184
12/21/2015 23.82 23.97 23.82 23.95 13,318
12/18/2015 23.77 23.9199 23.72 23.79 20,701
12/17/2015 23.73 23.97 23.69 23.74 46,216
12/16/2015 23.56 23.73 23.4998 23.73 21,068
12/15/2015 23.61 23.74 23.54 23.63 28,984
12/14/2015 23.83 23.94 23.61 23.6838 10,559
12/11/2015 23.75 23.97 23.7401 23.9 25,472
12/10/2015 23.67 23.74 23.5 23.69 29,440
12/09/2015 23.62 23.83 23.55 23.6061 31,040
12/08/2015 23.5 23.68 23.5 23.57 7,465
12/07/2015 23.56 23.56 23.3 23.51 21,207
12/04/2015 23.33 23.5301 23.27 23.51 7,742
12/03/2015 23.44 23.51 23.23 23.24 16,267
12/02/2015 23.87 23.9599 23.45 23.56 21,294
12/01/2015 23.95 24.0085 23.67 23.85 21,192
11/30/2015 23.85 24.09 23.74 23.87 30,266
11/27/2015 23.69 23.8399 23.64 23.73 5,404
11/25/2015 23.86 23.9499 23.62 23.79 11,549
11/24/2015 23.97 23.984 23.84 23.89 8,212
11/23/2015 23.66 24.03 23.5 23.85 28,456
11/20/2015 23.73 23.77 23.5116 23.6245 11,747
11/19/2015 23.28 23.71 23.27 23.68 31,529
11/18/2015 23.3 23.31 23.23 23.31 22,606
11/17/2015 23.37 23.43 23.35 23.35 7,913
11/16/2015 23.45 23.49 23.4131 23.4131 9,285
11/13/2015 23.37 23.45 23.26 23.38 26,969
11/12/2015 23.32 23.391 23.26 23.3 16,373
11/11/2015 23.45 23.63 23.33 23.3399 23,675
11/10/2015 23.57 23.62 23.4 23.52 33,769
11/09/2015 24.04 24.04 23.51 23.51 32,896
11/06/2015 24.25 24.36 24.11 24.19 37,104
11/05/2015 24.16 24.4 24.16 24.33 18,216
11/04/2015 24.11 24.24 23.9382 24.24 14,844
11/03/2015 24.09 24.25 23.9901 24.16 12,384
11/02/2015 24.13 24.18 24.01 24.0616 15,417
10/30/2015 24.07 24.149 23.7908 24.0757 25,323
10/29/2015 23.95 24.13 23.772 23.98 15,105
10/28/2015 23.83 24.1005 23.82 24.09 28,240
10/27/2015 23.71 23.88 23.62 23.76 8,641
10/26/2015 23.76 23.922 23.605 23.63 10,606
10/23/2015 23.64 23.96 23.59 23.7763 13,863
10/22/2015 23.7 23.94 23.61 23.7 14,729
10/21/2015 23.81 24 23.55 23.6 22,392
10/20/2015 23.62 23.98 23.5755 23.919 18,734
10/19/2015 24.16 24.16 23.37 23.45 11,821
10/16/2015 23.45 23.79 23.24 23.62 17,466
10/15/2015 23.7 23.7 23.4101 23.47 14,930
10/14/2015 23.72 23.9054 23.7 23.7001 10,316
10/13/2015 23.68 24.0184 23.68 23.82 18,277
10/12/2015 23.61 24.2 23.61 23.69 28,633
10/09/2015 23.43 23.71 23.4201 23.68 12,319
10/08/2015 23.42 23.54 23.3899 23.4599 13,232
10/07/2015 23.5 23.57 23.4 23.42 17,422
10/06/2015 23.4 23.51 23.4 23.5 12,566
10/05/2015 23.38 23.73 23.38 23.46 17,709
10/02/2015 23.8 23.82 23.46 23.49 15,854
10/01/2015 23.74 23.81 23.5913 23.72 22,668
09/30/2015 23.54 23.86 23.51 23.8 28,604
09/29/2015 23.3 23.49 23.24 23.29 14,046
09/28/2015 23.52 23.54 23.15 23.175 27,404
09/25/2015 23.49 23.541 23.33 23.4219 10,419
09/24/2015 23.5 23.6899 23.36 23.4 24,171
09/23/2015 23.44 23.5 23.334 23.5 8,776
09/22/2015 23.1485 23.43 23.1485 23.41 13,004
09/21/2015 22.97 23.26 22.9201 23.25 22,499
09/18/2015 23.12 23.13 22.68 23.025 32,517
09/17/2015 22.8 23.25 22.8 23.25 18,451
09/16/2015 22.82 22.89 22.71 22.85 6,375
09/15/2015 22.8 22.96 22.74 22.85 16,139
09/14/2015 22.88 22.95 22.8301 22.84 3,839
09/11/2015 22.88 23.05 22.87 22.88 11,058
09/10/2015 23.11 23.17 22.85 22.92 14,086
09/09/2015 22.93 23.22 22.82 23.2 21,223
09/08/2015 22.92 22.92 22.84 22.87 7,319
09/04/2015 22.83 22.88 22.74 22.8 21,419
09/03/2015 23.05 23.21 22.75 22.83 26,823
09/02/2015 23.1 23.23 23.05 23.05 14,390
09/01/2015 23.09 23.32 22.8 23.19 9,161
08/31/2015 23.23 23.23 23.07 23.16 10,911
08/28/2015 23.3 23.436 22.92 23.05 12,781
08/27/2015 23.48 23.48 23.07 23.3 14,723
08/26/2015 23.09 23.33 22.762 23.33 25,245
08/25/2015 22.82 23.12 22.82 23.11 11,769
08/24/2015 23.19 23.19 22.68 22.81 27,065
08/21/2015 23.73 23.75 23.36 23.38 20,581
08/20/2015 23.84 23.995 23.61 23.61 19,006
08/19/2015 23.85 24.02 23.84 23.97 17,857
08/18/2015 23.82 24.04 23.7501 23.94 25,665
08/17/2015 23.9 24.06 23.64 23.7 23,184
08/14/2015 23.7 23.84 23.595 23.84 17,117
08/13/2015 23.75 23.75 23.66 23.75 8,966
08/12/2015 23.5 23.75 23.5 23.75 21,816
08/11/2015 23.35 23.55 23.09 23.54 19,695
08/10/2015 23.17 23.59 22.99 23.27 41,456
08/07/2015 23.38 23.59 23.06 23.21 21,727
08/06/2015 23.47 23.56 23.31 23.42 19,075
08/05/2015 23.43 23.66 23.07 23.41 20,182
08/04/2015 23.41 23.75 23.21 23.4 29,781
08/03/2015 23.39 23.68 23.01 23.49 40,450
07/31/2015 23.25 23.32 23.11 23.23 17,474
07/30/2015 23.44 23.4857 23.03 23.15 21,081
07/29/2015 23.25 23.5 23.2241 23.42 15,064
07/28/2015 23.05 23.45 22.78 23.24 41,383
07/27/2015 23.09 23.09 22.8 22.94 11,336
07/24/2015 23.27 23.4366 22.78 22.94 15,955
07/23/2015 23.46 23.46 23.202 23.32 12,237
07/22/2015 23.41 23.45 23.13 23.45 13,572
07/21/2015 23.13 23.675 23.01 23.25 18,021
07/20/2015 22.96 23.24 22.94 23.24 15,181
07/17/2015 23.03 23.03 22.7601 22.96 24,670
07/16/2015 22.827 22.97 22.8 22.97 18,373
07/15/2015 22.87 22.9156 22.83 22.89 16,849
07/14/2015 22.78 22.97 22.73 22.93 23,205
07/13/2015 22.87 22.87 22.74 22.75 12,345
07/10/2015 22.67 22.98 22.63 22.87 41,659
07/09/2015 22.71 22.75 22.61 22.72 12,399
07/08/2015 22.69 22.79 22.6 22.79 21,122
07/07/2015 22.51 22.6899 22.49 22.5901 15,422
07/06/2015 22.38 22.47 22.37 22.46 16,056
07/02/2015 22.35 22.4099 22.31 22.3593 6,089
07/01/2015 22.32 22.3623 22.2702 22.31 10,881
06/30/2015 22.27 22.31 22.16 22.28 17,457
06/29/2015 22.47 22.47 22.27 22.2784 13,046
06/26/2015 22.36 22.43 22.28 22.41 47,152
06/25/2015 22.31 22.39 22.26 22.37 19,509
06/24/2015 22.53 22.59 22.24 22.24 48,762
06/23/2015 22.4 22.51 22.33 22.51 16,280
06/22/2015 22.38 22.41 22.31 22.4044 8,521
06/19/2015 22.31 22.38 22.26 22.36 37,686
06/18/2015 22.47 22.51 22.29 22.29 25,162
06/17/2015 22.62 22.69 22.44 22.5 41,723
06/16/2015 22.51 22.7 22.51 22.69 19,994
06/15/2015 22.6 22.64 22.41 22.55 47,565
06/12/2015 22.51 22.59 22.42 22.59 22,974
06/11/2015 22.4 22.49 22.32 22.43 26,730
06/10/2015 22.48 22.69 22.28 22.28 52,019
06/09/2015 22.72 22.72 22.49 22.5 18,011
06/08/2015 22.63 22.83 22.55 22.74 25,907
06/05/2015 22.68 22.78 22.5801 22.68 45,786
06/04/2015 22.82 22.84 22.66 22.7699 29,035
06/03/2015 22.9 22.95 22.8 22.9 28,117
06/02/2015 22.87 22.94 22.8 22.91 25,848
06/01/2015 23 23 22.88 22.89 23,447
05/29/2015 23.01 23.0199 22.94 22.94 12,300
05/28/2015 22.96 23.02 22.96 22.98 12,567
05/27/2015 23.0601 23.11 22.94 23 14,863
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
02/25/2015 24.71 24.71 24.16 24.2 46,508
02/24/2015 24.14 24.49 24.06 24.16 34,244
02/23/2015 24.36 24.4299 24.13 24.15 31,666
02/20/2015 24.2 24.48 24.14 24.32 37,646
02/19/2015 23.77 24.33 23.7 24.17 70,499
02/18/2015 23.43 24.02 23.43 23.73 48,960
02/17/2015 24.07 24.07 23.33 23.49 59,036
02/13/2015 24.11 24.18 24.01 24.04 44,720
02/12/2015 23.8 24.18 23.79 24.175 60,275
02/11/2015 23.81 23.86 23.72 23.7952 15,984
02/10/2015 23.7 23.83 23.63 23.8 24,068
*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?