Putnam Municipal Opportunities Trust (NY: PMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.468	5.468	5.433	5.468	50,529	+0.01(+0.16%)
Jan 28, 2005	5.450	5.459	5.446	5.459	26,499	+0.01(+0.25%)
Jan 27, 2005	5.450	5.450	5.428	5.446	52,774	+0.00(+0.08%)
Jan 26, 2005	5.450	5.450	5.433	5.441	75,681	+0.01(+0.16%)
Jan 25, 2005	5.450	5.450	5.419	5.433	83,766	-0.02(-0.33%)
Jan 24, 2005	5.477	5.477	5.441	5.450	88,257	-0.03(-0.48%)
Jan 21, 2005	5.477	5.477	5.455	5.477	44,465	+0.02(+0.32%)
Jan 20, 2005	5.473	5.486	5.455	5.459	82,194	-0.02(-0.33%)
Jan 19, 2005	5.481	5.490	5.464	5.477	91,626	-0.00(-0.08%)
Jan 18, 2005	5.455	5.481	5.446	5.481	245,010	-0.02(-0.40%)
Jan 14, 2005	5.522	5.571	5.504	5.504	106,897	-0.04(-0.64%)
Jan 13, 2005	5.544	5.575	5.535	5.539	119,698	-0.00(-0.08%)
Jan 12, 2005	5.602	5.606	5.544	5.544	55,245	-0.02(-0.40%)
Jan 11, 2005	5.544	5.588	5.535	5.566	41,546	+0.02(+0.32%)
Jan 10, 2005	5.566	5.575	5.535	5.548	38,402	+0.01(+0.16%)
Jan 07, 2005	5.539	5.553	5.522	5.539	43,342	+0.02(+0.40%)
Jan 06, 2005	5.522	5.522	5.504	5.517	33,461	+0.03(+0.49%)
Jan 05, 2005	5.473	5.566	5.433	5.490	99,486	+0.02(+0.41%)
Jan 04, 2005	5.477	5.486	5.450	5.468	50,304	+0.00(+0.08%)
Jan 03, 2005	5.464	5.464	5.450	5.464	40,647	+0.00(+0.00%)
Dec 31, 2004	5.410	5.464	5.388	5.464	85,113	+0.05(+0.99%)
Dec 30, 2004	5.415	5.433	5.388	5.410	83,766	+0.03(+0.50%)
Dec 29, 2004	5.388	5.424	5.384	5.384	152,485	-0.01(-0.16%)
Dec 28, 2004	5.406	5.419	5.388	5.392	78,825	-0.00(-0.01%)
Dec 27, 2004	5.415	5.424	5.392	5.392	82,643	-0.03(-0.57%)
Dec 23, 2004	5.428	5.450	5.410	5.424	127,109	-0.00(-0.08%)
Dec 22, 2004	5.437	5.441	5.419	5.428	69,393	+0.01(+0.25%)
Dec 21, 2004	5.410	5.450	5.410	5.415	92,075	-0.04(-0.82%)
Dec 20, 2004	5.450	5.522	5.450	5.459	80,846	+0.02(+0.33%)
Dec 17, 2004	5.486	5.490	5.428	5.441	65,575	-0.04(-0.73%)
Dec 16, 2004	5.508	5.508	5.481	5.481	72,986	-0.00(-0.06%)
Dec 15, 2004	5.508	5.513	5.481	5.485	65,575	-0.02(-0.35%)
Dec 14, 2004	5.477	5.504	5.441	5.504	73,435	+0.02(+0.32%)
Dec 13, 2004	5.490	5.495	5.477	5.486	43,791	-0.00(-0.08%)
Dec 10, 2004	5.468	5.517	5.450	5.490	58,389	+0.06(+1.07%)
Dec 09, 2004	5.406	5.477	5.397	5.433	113,185	+0.00(+0.08%)
Dec 08, 2004	5.406	5.428	5.388	5.428	111,164	+0.03(+0.49%)
Dec 07, 2004	5.392	5.415	5.384	5.401	58,389	+0.00(+0.08%)
Dec 06, 2004	5.397	5.415	5.392	5.397	73,211	-0.02(-0.41%)
Dec 03, 2004	5.410	5.450	5.388	5.419	83,317	+0.05(+1.00%)
Dec 02, 2004	5.410	5.410	5.366	5.366	63,105	-0.05(-0.90%)
Dec 01, 2004	5.406	5.428	5.379	5.415	90,054	+0.01(+0.16%)
Nov 30, 2004	5.419	5.424	5.392	5.406	117,676	-0.04(-0.82%)
Nov 29, 2004	5.495	5.504	5.446	5.450	65,800	-0.05(-0.89%)
Nov 26, 2004	5.495	5.513	5.473	5.499	24,254	+0.01(+0.16%)
Nov 24, 2004	5.504	5.504	5.477	5.490	15,046	-0.00(-0.08%)
Nov 23, 2004	5.504	5.513	5.473	5.495	30,317	-0.00(-0.08%)
Nov 22, 2004	5.468	5.522	5.446	5.499	95,219	-0.00(-0.08%)
Nov 19, 2004	5.517	5.517	5.464	5.504	54,796	-0.00(-0.08%)
Nov 18, 2004	5.495	5.517	5.486	5.508	57,940	+0.02(+0.41%)
Nov 17, 2004	5.473	5.486	5.464	5.486	42,444	+0.03(+0.49%)
Nov 16, 2004	5.473	5.486	5.446	5.459	63,779	+0.01(+0.16%)
Nov 15, 2004	5.441	5.464	5.437	5.450	31,215	+0.01(+0.25%)
Nov 12, 2004	5.459	5.459	5.433	5.437	36,605	+0.02(+0.33%)
Nov 11, 2004	5.450	5.468	5.406	5.419	97,465	-0.04(-0.82%)
Nov 10, 2004	5.428	5.464	5.401	5.464	55,245	+0.04(+0.74%)
Nov 09, 2004	5.428	5.428	5.384	5.424	50,753	+0.00(+0.00%)
Nov 08, 2004	5.513	5.513	5.348	5.424	132,274	-0.11(-1.93%)
Nov 05, 2004	5.593	5.593	5.530	5.530	124,189	-0.10(-1.82%)
Nov 04, 2004	5.646	5.651	5.620	5.633	33,012	+0.00(+0.08%)
Nov 03, 2004	5.646	5.646	5.615	5.628	37,728	-0.01(-0.17%)
Nov 02, 2004	5.624	5.651	5.624	5.638	42,219	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.