Putnam Municipal Opportunities Trust (NY: PMO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.016	4.088	4.012	4.088	0	+0.04(+0.88%)
Feb 26, 2009	4.047	4.069	4.030	4.052	89,263	+0.00(+0.11%)
Feb 25, 2009	3.994	4.096	3.976	4.047	154,204	+0.05(+1.34%)
Feb 24, 2009	3.972	4.010	3.945	3.994	149,191	+0.02(+0.56%)
Feb 23, 2009	4.030	4.030	3.972	3.972	176,818	-0.06(-1.44%)
Feb 20, 2009	4.065	4.065	3.976	4.030	0	-0.06(-1.52%)
Feb 19, 2009	4.088	4.096	4.074	4.092	128,675	+0.00(+0.11%)
Feb 18, 2009	4.101	4.114	4.079	4.088	191,957	-0.01(-0.33%)
Feb 17, 2009	4.145	4.154	4.096	4.101	378,147	-0.05(-1.29%)
Feb 13, 2009	4.141	4.163	4.141	4.154	0	+0.01(+0.32%)
Feb 12, 2009	4.128	4.145	4.128	4.141	209,086	+0.01(+0.32%)
Feb 11, 2009	4.128	4.137	4.123	4.128	71,411	-0.00(-0.11%)
Feb 10, 2009	4.119	4.137	4.101	4.132	128,761	+0.01(+0.32%)
Feb 09, 2009	4.128	4.128	4.110	4.119	77,472	-0.03(-0.64%)
Feb 06, 2009	4.119	4.150	4.119	4.145	0	+0.02(+0.54%)
Feb 05, 2009	4.114	4.137	4.096	4.123	182,994	-0.00(-0.11%)
Feb 04, 2009	4.150	4.159	4.110	4.128	81,452	-0.03(-0.64%)
Feb 03, 2009	4.168	4.175	4.150	4.154	177,303	-0.02(-0.53%)
Feb 02, 2009	4.181	4.186	4.150	4.177	197,726	+0.01(+0.21%)
Jan 30, 2009	4.150	4.168	4.119	4.168	0	+0.01(+0.32%)
Jan 29, 2009	4.132	4.154	4.132	4.154	105,110	+0.02(+0.54%)
Jan 28, 2009	4.092	4.163	4.092	4.132	188,233	+0.03(+0.65%)
Jan 27, 2009	4.043	4.132	4.043	4.105	102,920	+0.05(+1.32%)
Jan 26, 2009	4.030	4.065	4.021	4.052	189,105	+0.03(+0.78%)
Jan 23, 2009	4.007	4.030	3.954	4.021	262,182	-0.03(-0.77%)
Jan 22, 2009	4.114	4.114	4.012	4.052	112,791	-0.08(-1.94%)
Jan 21, 2009	4.119	4.141	4.096	4.132	214,287	+0.00(+0.00%)
Jan 20, 2009	4.096	4.159	4.083	4.132	180,948	+0.04(+0.87%)
Jan 16, 2009	4.061	4.101	4.061	4.096	0	+0.04(+0.88%)
Jan 15, 2009	4.052	4.092	4.043	4.061	426,051	+0.01(+0.22%)
Jan 14, 2009	4.101	4.101	4.016	4.052	367,409	-0.05(-1.30%)
Jan 13, 2009	4.088	4.114	4.083	4.105	202,416	-0.01(-0.32%)
Jan 12, 2009	4.132	4.137	4.034	4.119	336,340	-0.01(-0.32%)
Jan 09, 2009	4.074	4.159	4.074	4.132	552,573	+0.05(+1.20%)
Jan 08, 2009	4.039	4.083	4.034	4.083	191,910	+0.05(+1.21%)
Jan 07, 2009	4.034	4.052	4.030	4.034	188,251	+0.00(+0.00%)
Jan 06, 2009	4.030	4.047	3.998	4.034	265,816	+0.00(+0.11%)
Jan 05, 2009	3.945	4.052	3.945	4.030	308,375	+0.08(+1.91%)
Jan 02, 2009	3.905	4.007	3.896	3.954	0	+0.07(+1.72%)
Jan 01, 2009	3.856	3.896	3.856	3.887	0	+0.00(+0.00%)
Dec 31, 2008	3.856	3.896	3.856	3.887	238,042	+0.01(+0.23%)
Dec 30, 2008	3.860	3.914	3.860	3.878	229,418	+0.01(+0.35%)
Dec 29, 2008	3.883	3.892	3.838	3.865	649,580	+0.00(+0.12%)
Dec 26, 2008	3.825	3.865	3.807	3.860	0	+0.00(+0.12%)
Dec 24, 2008	3.816	3.865	3.816	3.856	147,700	-0.01(-0.23%)
Dec 23, 2008	3.798	3.892	3.794	3.865	270,714	+0.06(+1.52%)
Dec 22, 2008	3.785	3.878	3.785	3.807	1,011,180	+0.04(+0.94%)
Dec 19, 2008	3.718	3.856	3.718	3.771	197,017	+0.05(+1.32%)
Dec 18, 2008	3.665	3.745	3.665	3.722	259,004	+0.04(+1.09%)
Dec 17, 2008	3.535	3.709	3.535	3.682	244,063	+0.12(+3.50%)
Dec 16, 2008	3.486	3.598	3.478	3.558	371,879	+0.05(+1.40%)
Dec 15, 2008	3.495	3.531	3.433	3.509	239,710	+0.01(+0.38%)
Dec 12, 2008	3.455	3.509	3.429	3.495	0	+0.00(+0.00%)
Dec 11, 2008	3.580	3.584	3.482	3.495	266,485	-0.09(-2.48%)
Dec 10, 2008	3.589	3.629	3.531	3.584	240,297	-0.01(-0.25%)
Dec 09, 2008	3.696	3.705	3.562	3.593	392,592	-0.15(-3.93%)
Dec 08, 2008	3.820	3.865	3.736	3.740	349,094	-0.07(-1.75%)
Dec 05, 2008	3.874	3.874	3.794	3.807	0	-0.07(-1.72%)
Dec 04, 2008	3.981	3.985	3.856	3.874	659,617	-0.11(-2.79%)
Dec 03, 2008	3.972	4.012	3.950	3.985	198,620	-0.03(-0.67%)
Dec 02, 2008	4.034	4.034	3.985	4.012	254,735	-0.02(-0.44%)

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.