Putnam Municipal Opportunities Trust (NY: PMO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.357	5.371	5.335	5.366	45,880	+0.02(+0.42%)
May 27, 2005	5.357	5.357	5.322	5.344	30,213	+0.01(+0.17%)
May 26, 2005	5.344	5.348	5.317	5.335	53,937	-0.01(-0.17%)
May 25, 2005	5.344	5.344	5.308	5.344	79,674	+0.03(+0.50%)
May 24, 2005	5.362	5.362	5.317	5.317	121,750	-0.03(-0.50%)
May 23, 2005	5.331	5.344	5.317	5.344	60,875	+0.02(+0.34%)
May 20, 2005	5.348	5.353	5.295	5.326	105,860	-0.04(-0.67%)
May 19, 2005	5.348	5.362	5.326	5.362	122,645	+0.01(+0.17%)
May 18, 2005	5.331	5.353	5.322	5.353	94,893	+0.02(+0.42%)
May 17, 2005	5.308	5.331	5.304	5.331	44,537	+0.01(+0.17%)
May 16, 2005	5.322	5.326	5.304	5.322	29,990	+0.00(+0.08%)
May 13, 2005	5.299	5.322	5.290	5.317	84,598	+0.02(+0.42%)
May 12, 2005	5.281	5.295	5.268	5.295	46,999	+0.02(+0.42%)
May 11, 2005	5.286	5.286	5.259	5.272	119,064	-0.01(-0.25%)
May 10, 2005	5.263	5.286	5.263	5.286	50,803	+0.02(+0.34%)
May 09, 2005	5.272	5.272	5.255	5.268	24,618	+0.00(+0.08%)
May 06, 2005	5.272	5.272	5.246	5.263	55,503	-0.03(-0.51%)
May 05, 2005	5.268	5.290	5.259	5.290	57,741	+0.02(+0.42%)
May 04, 2005	5.255	5.268	5.246	5.268	78,555	+0.02(+0.34%)
May 03, 2005	5.219	5.250	5.219	5.250	74,975	+0.03(+0.60%)
May 02, 2005	5.237	5.237	5.219	5.219	43,865	-0.02(-0.34%)
Apr 29, 2005	5.228	5.241	5.228	5.237	58,637	+0.02(+0.43%)
Apr 28, 2005	5.219	5.228	5.205	5.214	89,746	+0.00(+0.09%)
Apr 27, 2005	5.192	5.210	5.179	5.210	57,294	+0.04(+0.69%)
Apr 26, 2005	5.188	5.201	5.170	5.174	41,851	-0.01(-0.26%)
Apr 25, 2005	5.174	5.192	5.174	5.188	50,356	+0.01(+0.17%)
Apr 22, 2005	5.152	5.183	5.152	5.179	33,347	+0.02(+0.35%)
Apr 21, 2005	5.170	5.192	5.156	5.161	62,218	-0.01(-0.17%)
Apr 20, 2005	5.214	5.214	5.170	5.170	99,817	-0.06(-1.20%)
Apr 19, 2005	5.214	5.232	5.214	5.232	22,156	+0.02(+0.43%)
Apr 18, 2005	5.196	5.223	5.196	5.210	55,503	+0.02(+0.34%)
Apr 15, 2005	5.192	5.205	5.188	5.192	71,617	+0.00(+0.09%)
Apr 14, 2005	5.205	5.205	5.174	5.188	51,475	-0.01(-0.26%)
Apr 13, 2005	5.170	5.210	5.170	5.201	64,679	+0.01(+0.26%)
Apr 12, 2005	5.170	5.188	5.147	5.188	98,922	+0.01(+0.17%)
Apr 11, 2005	5.156	5.183	5.156	5.179	87,508	+0.02(+0.35%)
Apr 08, 2005	5.143	5.170	5.143	5.161	29,542	-0.01(-0.26%)
Apr 07, 2005	5.179	5.192	5.165	5.174	27,975	+0.00(+0.00%)
Apr 06, 2005	5.183	5.188	5.165	5.174	35,585	+0.00(+0.00%)
Apr 05, 2005	5.170	5.174	5.161	5.174	33,570	+0.00(+0.09%)
Apr 04, 2005	5.170	5.174	5.152	5.170	51,923	+0.00(+0.09%)
Apr 01, 2005	5.174	5.174	5.143	5.165	101,384	+0.02(+0.43%)
Mar 31, 2005	5.120	5.152	5.120	5.143	85,717	+0.03(+0.52%)
Mar 30, 2005	5.138	5.152	5.116	5.116	77,436	-0.00(-0.09%)
Mar 29, 2005	5.112	5.134	5.094	5.120	45,656	+0.01(+0.26%)
Mar 28, 2005	5.116	5.138	5.103	5.107	36,032	-0.04(-0.70%)
Mar 24, 2005	5.116	5.143	5.116	5.143	66,694	+0.03(+0.52%)
Mar 23, 2005	5.138	5.152	5.103	5.116	110,560	-0.02(-0.43%)
Mar 22, 2005	5.210	5.241	5.134	5.138	131,374	-0.10(-1.96%)
Mar 21, 2005	5.246	5.263	5.232	5.241	75,422	-0.03(-0.51%)
Mar 18, 2005	5.272	5.295	5.259	5.268	32,899	-0.02(-0.34%)
Mar 17, 2005	5.277	5.295	5.277	5.286	78,779	+0.00(+0.00%)
Mar 16, 2005	5.277	5.290	5.277	5.286	87,060	-0.01(-0.17%)
Mar 15, 2005	5.317	5.317	5.281	5.295	173,225	-0.02(-0.34%)
Mar 14, 2005	5.348	5.348	5.295	5.313	115,707	-0.03(-0.59%)
Mar 11, 2005	5.348	5.362	5.344	5.344	17,904	-0.02(-0.33%)
Mar 10, 2005	5.357	5.366	5.344	5.362	104,741	-0.00(-0.08%)
Mar 09, 2005	5.375	5.398	5.362	5.366	133,388	-0.04(-0.83%)
Mar 08, 2005	5.424	5.429	5.411	5.411	35,808	-0.01(-0.25%)
Mar 07, 2005	5.442	5.447	5.424	5.424	75,646	-0.02(-0.41%)
Mar 04, 2005	5.424	5.447	5.424	5.447	42,746	+0.02(+0.33%)
Mar 03, 2005	5.406	5.438	5.406	5.429	41,404	-0.00(-0.08%)
Mar 02, 2005	5.420	5.433	5.398	5.433	47,446	+0.02(+0.33%)

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.