Quantcast

Putnam Municipal Opportunities Trust Common Stock Historical Stock Prices

PMO 
$11.56
*  
0.02
0.17%
Get PMO Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading PMO now
Exchange:NYSE

Community Rating:
View:    PMO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

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 11.57 11.591 11.53 11.56 101,801
12/12/2018 11.6 11.65 11.56 11.58 75,779
12/11/2018 11.62 11.65 11.58 11.61 96,940
12/10/2018 11.59 11.65 11.59 11.65 58,169
12/07/2018 11.58 11.6099 11.565 11.58 66,937
12/06/2018 11.58 11.63 11.58 11.63 154,404
12/04/2018 11.52 11.62 11.42 11.62 201,423
12/03/2018 11.51 11.58 11.46 11.52 70,367
11/30/2018 11.41 11.52 11.41 11.51 85,400
11/29/2018 11.28 11.47 11.28 11.46 61,293
11/28/2018 11.19 11.2949 11.19 11.27 130,586
11/27/2018 11.13 11.26 11.1 11.23 204,195
11/26/2018 11.14 11.19 11.1 11.14 48,736
11/23/2018 11.19 11.22 11.13 11.13 81,247
11/21/2018 11.18 11.23 11.17 11.17 81,996
11/20/2018 11.22 11.28 11.12 11.2 116,903
11/19/2018 11.27 11.27 11.23 11.25 62,382
11/16/2018 11.24 11.2999 11.22 11.27 68,382
11/15/2018 11.24 11.34 11.19 11.24 179,636
11/14/2018 11.22 11.2598 11.22 11.25 81,666
11/13/2018 11.17 11.25 11.16 11.24 56,729
11/12/2018 11.17 11.19 11.12 11.12 68,030
11/09/2018 11.07 11.174 11.05 11.15 84,814
11/08/2018 11 11.03 11 11.02 116,706
11/07/2018 10.95 11.03 10.9499 11.02 50,190
11/06/2018 10.98 11.01 10.95 10.95 54,256
11/05/2018 10.95 11 10.95 10.99 48,592
11/02/2018 10.96 10.98 10.93 10.95 62,321
11/01/2018 10.91 11.02 10.91 11.02 173,929
10/31/2018 10.96 10.98 10.9 10.94 112,320
10/30/2018 10.91 11.07 10.85 11.01 175,797
10/29/2018 10.91 11.0548 10.9 11 166,508
10/26/2018 10.97 11.0226 10.95 10.96 71,834
10/25/2018 11.04 11.065 10.97 11 297,645
10/24/2018 11.1 11.2 11.05 11.05 232,804
10/23/2018 11.08 11.1217 11.06 11.11 60,917
10/22/2018 11.1 11.1601 11.04 11.15 105,482
10/19/2018 11.07 11.137 11.07 11.09 98,754
10/18/2018 11.09 11.16 11.07 11.13 200,829
10/17/2018 10.99 11.14 10.99 11.08 158,769
10/16/2018 10.94 11.0267 10.94 11 110,659
10/15/2018 10.87 10.99 10.87 10.94 63,109
10/12/2018 10.89 10.96 10.86 10.89 125,488
10/11/2018 10.85 10.969 10.85 10.91 125,360
10/10/2018 10.87 10.91 10.85 10.86 1,638,673
10/09/2018 10.89 10.95 10.855 10.95 105,828
10/08/2018 10.89 10.94 10.88 10.89 84,429
10/05/2018 10.98 11.05 10.92 10.93 143,675
10/04/2018 11.15 11.2 11.05 11.05 138,255
10/03/2018 11.29 11.32 11.2 11.23 191,872
10/02/2018 11.32 11.36 11.3 11.3269 86,170
10/01/2018 11.42 11.42 11.3 11.33 40,226
09/28/2018 11.38 11.42 11.38 11.42 63,348
09/27/2018 11.32 11.39 11.31 11.39 141,347
09/26/2018 11.28 11.36 11.27 11.36 139,066
09/25/2018 11.27 11.31 11.26 11.31 76,759
09/24/2018 11.36 11.4 11.29 11.31 154,692
09/21/2018 11.33 11.417 11.33 11.3823 63,969
09/20/2018 11.41 11.46 11.4 11.46 53,631
09/19/2018 11.42 11.47 11.4199 11.43 111,789
09/18/2018 11.46 11.4899 11.45 11.45 49,544
09/17/2018 11.51 11.52 11.48 11.49 56,201
09/14/2018 11.53 11.56 11.53 11.54 78,783
09/13/2018 11.54 11.6 11.54 11.56 80,128
09/12/2018 11.54 11.59 11.54 11.55 99,461
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PMO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio