NYSE:PMO | Historical Stock Price | FRANKLIN MUNICIPAL OPPORTUNITIES TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-05-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.46$12.16$19.83$32.33$52.71$85.951993-05-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.95$44.50178,300——
2012-12-28$13.01$44.71129,400——
2012-12-27$13.03$44.78117,500——
2012-12-26$13.10$45.0244,900——
2012-12-24$13.10$45.0256,000——
2012-12-21$13.21$45.40107,000——
2012-12-20$13.27$45.60116,400——
2012-12-19$13.18$45.10108,600——
2012-12-18$13.14$44.97134,200——
2012-12-17$13.30$45.51192,700——
2012-12-14$13.60$46.54153,000——
2012-12-13$13.62$46.61114,700——
2012-12-12$13.56$46.40178,000——
2012-12-11$13.47$46.09137,000——
2012-12-10$13.51$46.23111,100——
2012-12-07$13.50$46.20217,900——
2012-12-06$13.85$47.39135,600——
2012-12-05$13.81$47.2680,600——
2012-12-04$13.82$47.29142,300——
2012-12-03$13.91$47.60150,200——
2012-11-30$13.91$47.60166,100——
2012-11-29$13.88$47.50122,600——
2012-11-28$13.86$47.43157,400——
2012-11-27$13.88$47.50152,200——
2012-11-26$13.89$47.53153,500——
2012-11-23$13.90$47.5774,100——
2012-11-21$13.81$47.26177,400——
2012-11-20$13.72$46.95120,000——
2012-11-19$13.74$46.8382,500——
2012-11-16$13.51$46.0496,000——
2012-11-15$13.07$44.54245,300——
2012-11-14$13.42$45.74167,200——
2012-11-13$13.58$46.28107,500——
2012-11-12$13.59$46.32105,000——
2012-11-09$13.75$46.86162,900——
2012-11-08$13.64$46.49105,800——
2012-11-07$13.55$46.18146,600——
2012-11-06$13.50$46.0192,600——
2012-11-05$13.54$46.15107,700——
2012-11-02$13.52$46.08164,400——
2012-11-01$13.51$46.04157,600——
2012-10-31$13.43$45.77106,100——
2012-10-26$13.45$45.8498,000——
2012-10-25$13.39$45.63122,200——
2012-10-24$13.34$45.46166,100——
2012-10-23$13.29$45.2990,400——
2012-10-22$13.28$45.2676,200——
2012-10-19$13.32$45.2080,100——
2012-10-18$13.30$45.14141,900——
2012-10-17$13.25$44.9792,700——
2012-10-16$13.22$44.87102,200——
2012-10-15$13.21$44.83109,800——
2012-10-12$13.24$44.93139,900——
2012-10-11$13.19$44.76100,800——
2012-10-10$13.11$44.4985,400——
2012-10-09$13.10$44.4674,500——
2012-10-08$13.21$44.83121,700——
2012-10-05$13.18$44.7384,600——
2012-10-04$13.10$44.46180,300——
2012-10-03$13.20$44.80135,900——
2012-10-02$13.17$44.7095,600——
2012-10-01$13.26$45.00130,300——
2012-09-28$13.23$44.90108,200——
2012-09-27$13.18$44.7384,800——
2012-09-26$13.16$44.66109,000——
2012-09-25$13.17$44.70146,200——
2012-09-24$13.14$44.59164,100——
2012-09-21$13.17$44.70119,300——
2012-09-20$13.18$44.73140,200——
2012-09-19$13.17$44.51137,600——
2012-09-18$13.11$44.30139,000——
2012-09-17$13.11$44.30130,900——
2012-09-14$13.13$44.37243,500——
2012-09-13$13.22$44.67102,900——
2012-09-12$13.23$44.71204,300——
2012-09-11$13.23$44.71126,600——
2012-09-10$13.23$44.7187,200——
2012-09-07$13.23$44.7185,300——
2012-09-06$13.18$44.5484,400——
2012-09-05$13.18$44.5472,400——
2012-09-04$13.21$44.64101,800——
2012-08-31$13.20$44.6174,100——
2012-08-30$13.17$44.51130,600——
2012-08-29$13.10$44.27160,800——
2012-08-28$13.06$44.13107,800——
2012-08-27$13.04$44.0776,800——
2012-08-24$12.97$43.83100,900——
2012-08-23$13.01$43.9693,700——
2012-08-22$12.97$43.83174,700——
2012-08-21$13.19$44.35223,700——
2012-08-20$13.24$44.52146,300——
2012-08-17$13.20$44.38135,100——
2012-08-16$13.24$44.52181,000——
2012-08-15$13.23$44.48108,400——
2012-08-14$13.17$44.2870,800——
2012-08-13$13.14$44.18107,700——
2012-08-10$13.23$44.4886,000——
2012-08-09$13.23$44.48120,000——
2012-08-08$13.26$44.59184,200——
2012-08-07$13.25$44.55125,200——
2012-08-06$13.26$44.59123,700——
2012-08-03$13.27$44.62129,800——
2012-08-02$13.24$44.52112,200——
2012-08-01$13.27$44.62136,500——
2012-07-31$13.26$44.59133,300——
2012-07-30$13.27$44.62101,400——
2012-07-27$13.22$44.45187,100——
2012-07-26$13.23$44.48169,200——
2012-07-25$13.25$44.55220,400——
2012-07-24$13.23$44.48166,000——
2012-07-23$13.20$44.38114,400——
2012-07-20$13.17$44.2866,800——
2012-07-19$13.22$44.23194,400——
2012-07-18$13.17$44.06183,000——
2012-07-17$13.13$43.93110,500——
2012-07-16$13.12$43.89140,700——
2012-07-13$13.10$43.83130,500——
2012-07-12$13.05$43.66124,600——
2012-07-11$13.03$43.59159,400——
2012-07-10$12.99$43.46116,100——
2012-07-09$12.95$43.33134,800——
2012-07-06$12.91$43.1977,400——
2012-07-05$12.88$43.09158,600——
2012-07-03$12.91$43.19100,900——
2012-07-02$12.92$43.23162,400——
2012-06-29$12.91$43.1974,400——
2012-06-28$12.92$43.2387,400——
2012-06-27$12.92$43.2386,600——
2012-06-26$12.90$43.1682,500——
2012-06-25$12.90$43.1672,400——
2012-06-22$12.90$43.1687,800——
2012-06-21$12.88$43.0972,000——
2012-06-20$12.85$42.9953,500——
2012-06-19$12.90$42.9471,700——
2012-06-18$12.89$42.9057,300——
2012-06-15$12.82$42.6770,700——
2012-06-14$12.82$42.67119,500——
2012-06-13$12.91$42.9786,300——
2012-06-12$12.87$42.8460,900——
2012-06-11$12.90$42.9477,400——
2012-06-08$12.84$42.7474,400——
2012-06-07$12.90$42.9495,700——
2012-06-06$12.94$43.0772,200——
2012-06-05$12.93$43.04100,900——
2012-06-04$12.90$42.9463,300——
2012-06-01$12.89$42.90101,500——
2012-05-31$12.89$42.9083,200——
2012-05-30$12.90$42.9457,200——
2012-05-29$12.88$42.8758,900——
2012-05-25$12.89$42.9060,700——
2012-05-24$12.87$42.84113,500——
2012-05-23$12.89$42.9045,000——
2012-05-22$12.86$42.8062,300——
2012-05-21$12.89$42.6838,000——
2012-05-18$12.80$42.3945,700——
2012-05-17$12.79$42.3591,000——
2012-05-16$12.92$42.7848,900——
2012-05-15$12.91$42.7571,000——
2012-05-14$12.88$42.6561,300——
2012-05-11$12.89$42.6847,000——
2012-05-10$12.87$42.6286,000——
2012-05-09$12.88$42.6570,000——
2012-05-08$12.88$42.6534,900——
2012-05-07$12.87$42.6263,000——
2012-05-04$12.87$42.6248,600——
2012-05-03$12.82$42.4538,000——
2012-05-02$12.80$42.3964,000——
2012-05-01$12.79$42.3575,000——
2012-04-30$12.70$42.0667,000——
2012-04-27$12.69$42.0229,100——
2012-04-26$12.69$42.0251,900——
2012-04-25$12.64$41.86109,900——
2012-04-24$12.75$42.2267,100——
2012-04-23$12.73$42.1563,500——
2012-04-20$12.69$42.0254,400——
2012-04-19$12.71$41.8759,400——
2012-04-18$12.68$41.7772,200——
2012-04-17$12.70$41.84115,900——
2012-04-16$12.70$41.8459,200——
2012-04-13$12.61$41.5450,000——
2012-04-12$12.55$41.3474,900——
2012-04-11$12.57$41.4146,000——
2012-04-10$12.56$41.3858,600——
2012-04-09$12.56$41.3872,200——
2012-04-05$12.51$41.2145,700——
2012-04-04$12.55$41.3470,600——
2012-04-03$12.60$41.5162,400——
2012-04-02$12.57$41.4191,800——
2012-03-30$12.55$41.3459,800——
2012-03-29$12.55$41.3483,000——
2012-03-28$12.50$41.18120,100——
2012-03-27$12.37$40.75103,900——
2012-03-26$12.31$40.5572,900——
2012-03-23$12.27$40.4287,400——
2012-03-22$12.20$40.1999,600——
2012-03-21$12.32$40.5976,800——
2012-03-20$12.25$40.1467,000——
2012-03-19$12.17$39.88126,600——
2012-03-16$12.02$39.38279,500——
2012-03-15$12.27$40.20267,900——
2012-03-14$12.55$41.12126,400——
2012-03-13$12.69$41.58107,000——
2012-03-12$12.65$41.45107,500——
2012-03-09$12.62$41.35136,900——
2012-03-08$12.57$41.19107,500——
2012-03-07$12.58$41.2284,500——
2012-03-06$12.54$41.09168,600——
2012-03-05$12.73$41.7160,500——
2012-03-02$12.73$41.7160,600——
2012-03-01$12.70$41.61106,000——
2012-02-29$12.69$41.5869,600——
2012-02-28$12.69$41.5879,300——
2012-02-27$12.67$41.51100,500——
2012-02-24$12.62$41.3587,600——
2012-02-23$12.51$40.9985,800——
2012-02-22$12.61$41.3269,300——
2012-02-21$12.58$41.22124,800——
2012-02-17$12.53$40.84136,600——
2012-02-16$12.45$40.58181,000——
2012-02-15$12.67$41.2985,300——
2012-02-14$12.69$41.3691,000——
2012-02-13$12.69$41.36145,200——
2012-02-10$12.64$41.2090,300——
2012-02-09$12.58$41.00128,400——
2012-02-08$12.64$41.20205,200——
2012-02-07$12.62$41.13187,800——
2012-02-06$12.62$41.13108,600——
2012-02-03$12.67$41.2996,500——
2012-02-02$12.67$41.29117,100——
2012-02-01$12.66$41.26111,000——
2012-01-31$12.65$41.23160,400——
2012-01-30$12.65$41.2384,800——
2012-01-27$12.58$41.00221,800——
2012-01-26$12.47$40.64137,300——
2012-01-25$12.40$40.41189,700——
2012-01-24$12.34$40.22117,700——
2012-01-23$12.36$40.28157,300——
2012-01-20$12.36$40.28113,400——
2012-01-19$12.41$40.23113,600——
2012-01-18$12.40$40.20100,100——
2012-01-17$12.35$40.04159,000——
2012-01-13$12.37$40.10100,800——
2012-01-12$12.40$40.2064,400——
2012-01-11$12.30$39.88103,800——
2012-01-10$12.25$39.7173,500——
2012-01-09$12.25$39.71125,600——
2012-01-06$12.24$39.6863,100——
2012-01-05$12.17$39.4570,500——
2012-01-04$12.22$39.6261,200——
2012-01-03$12.19$39.52105,500——