Putnam Municipal Opportunities Trust Historical Stock Prices

PMO 
$11.72
*  
0.01
0.09%
Get PMO Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading PMO now
Exchange: NYSE

Community Rating:
View:    PMO 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 01-JUN-2015 TO 01-SEP-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  11.72  11.75  11.67  11.72 44,842
09/01/2015 11.75 11.75 11.67 11.72 44,842
08/31/2015 11.65 11.7399 11.63 11.71 78,137
08/28/2015 11.67 11.7 11.65 11.66 49,098
08/27/2015 11.62 11.72 11.59 11.68 82,153
08/26/2015 11.74 11.76 11.6 11.63 86,732
08/25/2015 11.75 11.84 11.7 11.78 96,375
08/24/2015 11.74 11.786 11.64 11.78 85,605
08/21/2015 11.84 11.86 11.82 11.85 27,048
08/20/2015 11.84 11.87 11.8 11.87 34,958
08/19/2015 11.9 11.91 11.84 11.91 47,086
08/18/2015 11.88 11.91 11.84 11.91 47,426
08/17/2015 11.92 11.95 11.86 11.87 22,125
08/14/2015 11.9 11.91 11.88 11.89 21,462
08/13/2015 11.95 11.95 11.89 11.9 35,441
08/12/2015 11.9 11.96 11.9 11.94 80,962
08/11/2015 11.78 11.93 11.78 11.9 78,681
08/10/2015 11.84 11.84 11.77 11.78 29,388
08/07/2015 11.8 11.92 11.78 11.84 60,295
08/06/2015 11.77 11.83 11.75 11.81 37,526
08/05/2015 11.93 11.94 11.7 11.81 120,077
08/04/2015 11.92 11.94 11.89 11.91 30,021
08/03/2015 11.93 11.95 11.87 11.9 45,770
07/31/2015 11.83 11.9 11.83 11.89 65,659
07/30/2015 11.8 11.845 11.79 11.82 46,307
07/29/2015 11.78 11.83 11.78 11.83 50,572
07/28/2015 11.81 11.83 11.79 11.79 39,813
07/27/2015 11.87 11.87 11.79 11.84 46,856
07/24/2015 11.79 11.88 11.79 11.88 86,297
07/23/2015 11.76 11.8 11.73 11.76 55,390
07/22/2015 11.76 11.8299 11.74 11.79 53,771
07/21/2015 11.83 11.83 11.8 11.82 60,739
07/20/2015 11.84 11.87 11.81 11.84 40,367
07/17/2015 11.87 11.8799 11.83 11.85 22,751
07/16/2015 11.84 11.9 11.81 11.9 61,207
07/15/2015 11.8 11.84 11.76 11.84 33,321
07/14/2015 11.79 11.8 11.75 11.8 27,389
07/13/2015 11.76 11.79 11.725 11.79 44,701
07/10/2015 11.76 11.813 11.72 11.78 73,678
07/09/2015 11.72 11.79 11.71 11.79 31,697
07/08/2015 11.76 11.87 11.73 11.8 72,927
07/07/2015 11.67 11.77 11.6 11.77 52,638
07/06/2015 11.61 11.65 11.54 11.65 46,372
07/02/2015 11.64 11.64 11.59 11.64 60,602
07/01/2015 11.65 11.65 11.57 11.63 67,117
06/30/2015 11.59 11.61 11.5 11.61 172,235
06/29/2015 11.84 11.84 11.55 11.58 190,793
06/26/2015 11.78 11.837 11.76 11.82 54,073
06/25/2015 11.83 11.83 11.77 11.79 39,725
06/24/2015 11.78 11.81 11.78 11.81 30,304
06/23/2015 11.82 11.9 11.79 11.79 64,361
06/22/2015 11.86 11.92 11.8 11.85 74,842
06/19/2015 11.88 11.99 11.88 11.99 37,548
06/18/2015 11.83 11.9 11.83 11.88 141,593
06/17/2015 11.78 11.83 11.78 11.82 72,052
06/16/2015 11.74 11.817 11.74 11.77 67,434
06/15/2015 11.76 11.81 11.75 11.75 79,850
06/12/2015 11.67 11.75 11.65 11.74 84,083
06/11/2015 11.59 11.69 11.59 11.67 87,867
06/10/2015 11.56 11.63 11.56 11.59 93,433
06/09/2015 11.52 11.58 11.47 11.55 110,330
06/08/2015 11.6 11.6 11.49 11.55 143,747
06/05/2015 11.6 11.62 11.54 11.6 92,065
06/04/2015 11.75 11.75 11.62 11.64 114,554
06/03/2015 11.8 11.84 11.7 11.74 71,078
06/02/2015 11.88 11.9001 11.8 11.8 64,406
06/01/2015 11.93 11.9599 11.87 11.87 72,266
*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?