Putnam Municipal Opportunities Trust Common Stockのデータ

Putnam Municipal Opportunities Trust Common Stockの基本情報

名前 Putnam Municipal Opportunities Trust Common Stock
ティッカー PMO
国 United States
上場年 1993.0
セクター nan

Putnam Municipal Opportunities Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.83 13.69 13.83 13.75 87000.0 13.75
2021-02-12 13.9 13.8 13.85 13.84 39900.0 13.84
2021-02-11 13.9 13.84 13.88 13.88 65600.0 13.88
2021-02-10 13.87 13.78 13.8 13.84 75300.0 13.84
2021-02-09 13.85 13.71 13.71 13.82 79100.0 13.82
2021-02-08 13.77 13.7 13.73 13.75 89400.0 13.75
2021-02-05 13.71 13.64 13.64 13.69 79900.0 13.69
2021-02-04 13.67 13.63 13.63 13.66 56600.0 13.66
2021-02-03 13.71 13.62 13.71 13.64 74100.0 13.64
2021-02-02 13.71 13.63 13.63 13.68 73000.0 13.68
2021-02-01 13.77 13.62 13.76 13.65 126200.0 13.65
2021-01-29 13.91 13.67 13.84 13.72 63200.0 13.72
2021-01-28 13.9 13.76 13.78 13.78 62200.0 13.78
2021-01-27 14.0 13.68 13.72 13.78 74700.0 13.78
2021-01-26 13.78 13.7 13.76 13.73 35400.0 13.73
2021-01-25 13.77 13.66 13.71 13.73 46400.0 13.73
2021-01-22 13.77 13.68 13.73 13.71 57100.0 13.71
2021-01-21 13.74 13.62 13.65 13.73 78700.0 13.73
2021-01-20 13.67 13.54 13.54 13.66 48000.0 13.61
2021-01-19 13.62 13.52 13.53 13.55 78400.0 13.5
2021-01-15 13.57 13.51 13.53 13.51 37900.0 13.46
2021-01-14 13.58 13.52 13.52 13.54 68000.0 13.49
2021-01-13 13.58 13.52 13.52 13.58 36600.0 13.53
2021-01-12 13.53 13.48 13.52 13.51 40200.0 13.46
2021-01-11 13.85 13.5 13.81 13.51 161200.0 13.46
2021-01-08 13.81 13.76 13.81 13.81 46800.0 13.76
2021-01-07 13.82 13.78 13.79 13.79 68300.0 13.74
2021-01-06 13.88 13.69 13.83 13.8 76300.0 13.75
2021-01-05 13.87 13.74 13.78 13.81 98200.0 13.76
2021-01-04 13.88 13.68 13.87 13.78 146200.0 13.73
2020-12-31 13.69 13.63 13.63 13.69 57700.0 13.64
2020-12-30 13.69 13.41 13.47 13.63 75300.0 13.58
2020-12-29 13.41 13.33 13.33 13.41 44700.0 13.36
2020-12-28 13.44 13.29 13.44 13.3 71800.0 13.25
2020-12-24 13.71 13.35 13.42 13.42 41500.0 13.37
2020-12-23 13.69 13.34 13.66 13.39 98400.0 13.34
2020-12-22 13.69 13.53 13.69 13.53 80600.0 13.48
2020-12-21 13.8 13.63 13.73 13.7 119100.0 13.46
2020-12-18 13.61 13.47 13.55 13.52 61300.0 13.28
2020-12-17 13.63 13.53 13.63 13.55 95200.0 13.31
2020-12-16 13.71 13.57 13.61 13.57 55600.0 13.33
2020-12-15 13.7 13.57 13.57 13.66 108100.0 13.42
2020-12-14 13.68 13.55 13.58 13.57 88000.0 13.33
2020-12-11 13.61 13.54 13.56 13.56 45900.0 13.32
2020-12-10 13.58 13.53 13.58 13.56 17200.0 13.32
2020-12-09 13.6 13.52 13.56 13.56 40200.0 13.32
2020-12-08 13.56 13.51 13.51 13.55 40600.0 13.31
2020-12-07 13.56 13.44 13.49 13.47 47600.0 13.24
2020-12-04 13.54 13.42 13.54 13.48 105900.0 13.25
2020-12-03 13.56 13.46 13.52 13.54 47200.0 13.3
2020-12-02 13.53 13.44 13.46 13.5 46200.0 13.27
2020-12-01 13.52 13.45 13.5 13.47 46800.0 13.24
2020-11-30 13.5 13.33 13.47 13.46 35400.0 13.23
2020-11-27 13.54 13.42 13.44 13.45 37400.0 13.22
2020-11-25 13.39 13.31 13.34 13.39 28900.0 13.16
2020-11-24 13.36 13.29 13.29 13.34 21200.0 13.11
2020-11-23 13.33 13.26 13.28 13.31 45400.0 13.08
2020-11-20 13.39 13.21 13.37 13.29 60900.0 13.01
2020-11-19 13.38 13.3 13.32 13.34 29400.0 13.06
2020-11-18 13.37 13.3 13.35 13.34 35000.0 13.06
2020-11-17 13.44 13.28 13.33 13.34 76900.0 13.06
2020-11-16 13.36 13.33 13.33 13.33 45700.0 13.05
2020-11-13 13.36 13.23 13.29 13.32 48200.0 13.04
2020-11-12 13.36 13.32 13.33 13.33 61200.0 13.05
2020-11-11 13.32 13.16 13.23 13.28 36500.0 13.0
2020-11-10 13.29 13.14 13.29 13.18 53400.0 12.9
2020-11-09 13.27 13.17 13.27 13.24 54800.0 12.96
2020-11-06 13.18 13.01 13.01 13.18 47000.0 12.9
2020-11-05 13.09 13.01 13.04 13.04 38900.0 12.76
2020-11-04 13.01 12.93 12.94 13.01 32000.0 12.73
2020-11-03 12.88 12.77 12.85 12.88 65500.0 12.61
2020-11-02 12.88 12.71 12.86 12.8 41100.0 12.53
2020-10-30 12.78 12.63 12.78 12.77 44200.0 12.5
2020-10-29 12.77 12.7 12.75 12.76 43000.0 12.49
2020-10-28 12.75 12.66 12.72 12.7 99800.0 12.43
2020-10-27 12.79 12.73 12.79 12.74 58500.0 12.47
2020-10-26 12.84 12.75 12.83 12.8 71400.0 12.53
2020-10-23 12.96 12.87 12.96 12.9 54400.0 12.62
2020-10-22 13.16 12.94 13.16 12.94 68900.0 12.66
2020-10-21 13.22 13.08 13.21 13.11 50900.0 12.78
2020-10-20 13.2 13.06 13.12 13.2 104200.0 12.87
2020-10-19 13.08 12.99 13.05 13.07 64100.0 12.74
2020-10-16 13.1 12.99 13.1 13.01 26900.0 12.68
2020-10-15 13.14 13.01 13.14 13.06 38300.0 12.73
2020-10-14 13.11 13.07 13.08 13.1 28100.0 12.77
2020-10-13 13.19 13.06 13.19 13.1 32800.0 12.77
2020-10-12 13.16 13.11 13.15 13.14 20400.0 12.81
2020-10-09 13.15 13.09 13.11 13.12 60200.0 12.79
2020-10-08 13.18 13.07 13.18 13.07 45100.0 12.74
2020-10-07 13.18 13.14 13.17 13.14 62100.0 12.81
2020-10-06 13.13 13.04 13.04 13.13 51000.0 12.8
2020-10-05 13.08 12.96 13.05 13.05 54400.0 12.72
2020-10-02 13.05 12.99 13.04 13.05 45500.0 12.72
2020-10-01 13.06 12.99 13.05 13.05 46000.0 12.72
2020-09-30 13.02 12.97 12.99 12.97 54700.0 12.64
2020-09-29 13.03 12.99 13.03 12.99 29200.0 12.66
2020-09-28 13.09 12.97 13.09 13.03 35600.0 12.7
2020-09-25 13.05 12.96 13.05 13.0 34000.0 12.67
2020-09-24 13.18 13.01 13.18 13.05 41400.0 12.72
2020-09-23 13.27 13.12 13.25 13.12 81900.0 12.79
2020-09-22 13.33 13.25 13.3 13.29 42700.0 12.9
2020-09-21 13.33 13.24 13.32 13.32 46900.0 12.93
2020-09-18 13.33 13.3 13.33 13.32 18100.0 12.93
2020-09-17 13.33 13.27 13.31 13.32 43100.0 12.93
2020-09-16 13.33 13.25 13.33 13.31 25700.0 12.92
2020-09-15 13.3 13.2 13.2 13.3 33100.0 12.91
2020-09-14 13.32 13.2 13.27 13.21 30600.0 12.82
2020-09-11 13.3 13.22 13.24 13.27 43900.0 12.88
2020-09-10 13.28 13.16 13.2 13.28 44100.0 12.89
2020-09-09 13.19 13.08 13.17 13.18 27100.0 12.8
2020-09-08 13.23 13.05 13.23 13.08 58400.0 12.7
2020-09-04 13.26 13.11 13.24 13.23 77800.0 12.84
2020-09-03 13.33 13.2 13.33 13.24 46900.0 12.85
2020-09-02 13.37 13.25 13.31 13.36 54400.0 12.97
2020-09-01 13.29 13.16 13.24 13.29 60000.0 12.9
2020-08-31 13.24 13.11 13.15 13.2 30800.0 12.82
2020-08-28 13.18 13.0 13.0 13.14 60100.0 12.76
2020-08-27 13.17 13.01 13.11 13.04 39600.0 12.66
2020-08-26 13.27 13.13 13.21 13.14 82900.0 12.76
2020-08-25 13.36 13.25 13.36 13.26 42100.0 12.87
2020-08-24 13.4 13.34 13.39 13.37 42500.0 12.98
2020-08-21 13.5 13.35 13.48 13.39 44900.0 13.0
2020-08-20 13.6 13.51 13.55 13.54 51100.0 13.09
2020-08-19 13.63 13.53 13.53 13.58 23500.0 13.13
2020-08-18 13.57 13.51 13.51 13.54 42300.0 13.09
2020-08-17 13.58 13.54 13.56 13.57 30000.0 13.12
2020-08-14 13.65 13.58 13.65 13.58 32200.0 13.13
2020-08-13 13.75 13.63 13.73 13.67 71900.0 13.22
2020-08-12 13.76 13.71 13.71 13.73 55100.0 13.28
2020-08-11 13.81 13.74 13.78 13.75 53600.0 13.3
2020-08-10 13.8 13.72 13.77 13.79 44300.0 13.34
2020-08-07 13.8 13.74 13.74 13.75 100100.0 13.3
2020-08-06 13.81 13.78 13.8 13.78 55800.0 13.33
2020-08-05 13.9 13.72 13.83 13.83 97500.0 13.37
2020-08-04 13.93 13.55 13.55 13.78 81800.0 13.33
2020-08-03 13.6 13.46 13.5 13.57 80600.0 13.12
2020-07-31 13.5 13.41 13.46 13.5 53200.0 13.05
2020-07-30 13.46 13.4 13.46 13.44 54900.0 13.0
2020-07-29 13.47 13.41 13.47 13.41 16300.0 12.97
2020-07-28 13.5 13.41 13.42 13.43 54900.0 12.99
2020-07-27 13.44 13.38 13.43 13.44 37900.0 13.0
2020-07-24 13.46 13.4 13.43 13.45 16500.0 13.01
2020-07-23 13.48 13.38 13.48 13.42 29100.0 12.98
2020-07-22 13.54 13.42 13.49 13.52 77000.0 13.02
2020-07-21 13.49 13.37 13.37 13.49 98800.0 12.99
2020-07-20 13.53 13.36 13.48 13.41 114600.0 12.92
2020-07-17 13.39 13.2 13.2 13.39 25500.0 12.9
2020-07-16 13.24 13.14 13.18 13.23 26700.0 12.74
2020-07-15 13.23 13.13 13.13 13.22 45600.0 12.73
2020-07-14 13.22 13.06 13.06 13.17 44600.0 12.69
2020-07-13 13.15 13.08 13.08 13.11 46600.0 12.63
2020-07-10 13.12 13.06 13.06 13.08 34600.0 12.6
2020-07-09 13.05 13.0 13.03 13.03 27600.0 12.55
2020-07-08 13.05 12.95 12.95 13.03 42700.0 12.55
2020-07-07 12.91 12.68 12.73 12.91 93600.0 12.44
2020-07-06 12.81 12.66 12.69 12.72 73100.0 12.25
2020-07-02 12.81 12.71 12.8 12.71 75000.0 12.24
2020-07-01 12.85 12.77 12.85 12.79 71300.0 12.32
2020-06-30 12.89 12.77 12.89 12.78 72300.0 12.31
2020-06-29 12.89 12.82 12.84 12.87 59000.0 12.4
2020-06-26 12.92 12.73 12.85 12.78 84200.0 12.31
2020-06-25 12.93 12.81 12.86 12.9 45900.0 12.43
2020-06-24 12.96 12.8 12.87 12.84 47700.0 12.37
2020-06-23 12.93 12.83 12.88 12.85 37600.0 12.38
2020-06-22 12.9 12.85 12.85 12.89 25200.0 12.37
2020-06-19 12.95 12.81 12.89 12.88 58100.0 12.36
2020-06-18 12.89 12.82 12.87 12.88 28400.0 12.36
2020-06-17 12.98 12.81 12.94 12.87 35800.0 12.35
2020-06-16 13.05 12.86 12.86 12.91 46300.0 12.38
2020-06-15 12.91 12.75 12.76 12.86 40100.0 12.34
2020-06-12 13.01 12.68 12.69 12.78 88100.0 12.26
2020-06-11 12.8 12.63 12.8 12.69 93400.0 12.17
2020-06-10 12.93 12.82 12.92 12.84 74500.0 12.32
2020-06-09 13.0 12.91 12.95 12.92 62500.0 12.39
2020-06-08 13.01 12.9 12.9 12.96 81800.0 12.43
2020-06-05 12.99 12.9 12.9 12.96 78800.0 12.43
2020-06-04 12.92 12.77 12.88 12.92 52800.0 12.39
2020-06-03 12.97 12.78 12.96 12.88 53200.0 12.36
2020-06-02 12.9 12.74 12.87 12.88 60200.0 12.36
2020-06-01 12.83 12.66 12.78 12.82 64100.0 12.3
2020-05-29 12.74 12.45 12.45 12.69 68500.0 12.17
2020-05-28 12.51 12.32 12.33 12.49 97400.0 11.98
2020-05-27 12.35 12.23 12.25 12.35 50300.0 11.85
2020-05-26 12.32 12.22 12.32 12.24 76700.0 11.74
2020-05-22 12.37 12.17 12.34 12.27 72700.0 11.77
2020-05-21 12.39 12.27 12.36 12.29 20900.0 11.79
2020-05-20 13.0 12.14 12.17 12.38 84300.0 11.83
2020-05-19 12.27 12.15 12.18 12.15 24500.0 11.61
2020-05-18 12.2 12.1 12.1 12.18 44000.0 11.63
2020-05-15 12.12 12.04 12.09 12.09 73100.0 11.55
2020-05-14 12.12 11.96 12.08 12.1 58200.0 11.56
2020-05-13 12.27 12.02 12.16 12.15 94700.0 11.61
2020-05-12 12.26 12.19 12.24 12.21 48600.0 11.66
2020-05-11 12.27 12.23 12.24 12.24 51100.0 11.69
2020-05-08 12.28 12.18 12.24 12.24 51000.0 11.69
2020-05-07 12.34 12.15 12.15 12.21 80000.0 11.66
2020-05-06 12.2 12.12 12.17 12.15 86700.0 11.61
2020-05-05 12.27 11.84 11.92 12.21 226000.0 11.66
2020-05-04 11.89 11.73 11.77 11.87 36500.0 11.34
2020-05-01 11.79 11.62 11.62 11.79 46000.0 11.26
2020-04-30 11.72 11.51 11.61 11.63 76900.0 11.11
2020-04-29 11.72 11.49 11.53 11.7 84900.0 11.18
2020-04-28 11.61 11.41 11.51 11.44 113000.0 10.93
2020-04-27 11.71 11.35 11.7 11.46 217000.0 10.95
2020-04-24 11.95 11.61 11.95 11.73 75100.0 11.2
2020-04-23 12.05 11.76 12.05 11.96 105300.0 11.42
2020-04-22 12.18 11.91 11.91 12.07 60500.0 11.48
2020-04-21 12.05 11.84 11.95 11.91 74700.0 11.33
2020-04-20 12.33 12.03 12.29 12.05 140500.0 11.46
2020-04-17 12.34 12.1 12.21 12.29 103800.0 11.69
2020-04-16 12.26 12.09 12.22 12.26 57100.0 11.66
2020-04-15 12.31 12.13 12.21 12.25 92800.0 11.65
2020-04-14 12.35 12.14 12.15 12.23 103200.0 11.63
2020-04-13 12.23 11.97 12.22 12.04 142500.0 11.45
2020-04-09 12.3 11.98 11.98 12.05 99600.0 11.46
2020-04-08 11.84 11.44 11.44 11.83 204000.0 11.25
2020-04-07 11.8 11.38 11.59 11.38 192900.0 10.82
2020-04-06 11.64 11.33 11.33 11.53 123600.0 10.96
2020-04-03 11.55 11.23 11.5 11.27 86500.0 10.72
2020-04-02 11.64 11.31 11.33 11.52 105300.0 10.96
2020-04-01 11.85 11.35 11.35 11.5 205200.0 10.94
2020-03-31 12.3 11.92 12.27 11.93 142000.0 11.35
2020-03-30 12.26 11.72 11.72 12.26 108600.0 11.66
2020-03-27 12.01 11.72 11.88 11.86 107200.0 11.28
2020-03-26 12.02 11.4 11.4 11.94 238500.0 11.35
2020-03-25 11.5 10.62 10.62 11.35 136000.0 10.79
2020-03-24 10.62 10.11 10.11 10.55 223500.0 10.03
2020-03-23 10.81 9.97 10.56 10.01 407100.0 9.52
2020-03-20 11.77 10.51 10.51 11.0 220800.0 10.41
2020-03-19 10.68 10.0 10.1 10.48 331300.0 9.92
2020-03-18 11.48 10.46 11.46 10.5 333600.0 9.94
2020-03-17 11.9 11.47 11.72 11.66 175600.0 11.04
2020-03-16 11.93 11.25 11.93 11.72 302000.0 11.09
2020-03-13 12.29 11.79 11.85 12.2 190400.0 11.55
2020-03-12 12.33 11.24 12.33 11.66 372600.0 11.04
2020-03-11 13.09 12.54 13.09 12.6 310900.0 11.92
2020-03-10 13.4 12.96 13.31 13.15 261900.0 12.45
2020-03-09 13.47 13.15 13.47 13.26 179900.0 12.55
2020-03-06 13.58 13.4 13.42 13.5 149100.0 12.78
2020-03-05 13.65 13.4 13.6 13.42 295400.0 12.7
2020-03-04 13.64 13.47 13.55 13.58 125000.0 12.85
2020-03-03 13.52 13.33 13.35 13.51 145000.0 12.79
2020-03-02 13.33 13.16 13.18 13.33 155800.0 12.62
2020-02-28 13.46 13.1 13.4 13.12 212400.0 12.42
2020-02-27 13.63 13.41 13.56 13.45 264300.0 12.73
2020-02-26 13.61 13.51 13.61 13.54 166800.0 12.81
2020-02-25 13.61 13.54 13.56 13.61 145200.0 12.88
2020-02-24 13.55 13.51 13.54 13.53 64000.0 12.8
2020-02-21 13.56 13.48 13.51 13.51 112900.0 12.79
2020-02-20 13.62 13.55 13.59 13.55 147300.0 12.77
2020-02-19 13.6 13.46 13.46 13.6 112200.0 12.82
2020-02-18 13.51 13.45 13.47 13.47 138300.0 12.7