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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.69$74.1257,700——
2020-12-30$13.63$73.7975,300——
2020-12-29$13.41$72.6044,700——
2020-12-28$13.30$72.0171,800——
2020-12-24$13.42$72.6641,500——
2020-12-23$13.39$72.4998,400——
2020-12-22$13.53$73.2580,600——
2020-12-21$13.70$73.17119,100——
2020-12-18$13.52$72.2061,300——
2020-12-17$13.55$72.3795,200——
2020-12-16$13.57$72.4755,600——
2020-12-15$13.66$72.95108,100——
2020-12-14$13.57$72.4788,000——
2020-12-11$13.56$72.4245,900——
2020-12-10$13.56$72.4217,200——
2020-12-09$13.56$72.4240,200——
2020-12-08$13.55$72.3740,600——
2020-12-07$13.47$71.9447,600——
2020-12-04$13.48$71.99105,900——
2020-12-03$13.54$72.3147,200——
2020-12-02$13.50$72.1046,200——
2020-12-01$13.47$71.9446,800——
2020-11-30$13.46$71.8835,400——
2020-11-27$13.45$71.8337,400——
2020-11-25$13.39$71.5128,900——
2020-11-24$13.34$71.2421,200——
2020-11-23$13.31$71.0845,400——
2020-11-20$13.29$70.6960,900——
2020-11-19$13.34$70.9629,400——
2020-11-18$13.34$70.9635,000——
2020-11-17$13.34$70.9676,900——
2020-11-16$13.33$70.9145,700——
2020-11-13$13.32$70.8548,200——
2020-11-12$13.33$70.9161,200——
2020-11-11$13.28$70.6436,500——
2020-11-10$13.18$70.1153,400——
2020-11-09$13.24$70.4354,800——
2020-11-06$13.18$70.1147,000——
2020-11-05$13.04$69.3638,900——
2020-11-04$13.01$69.2032,000——
2020-11-03$12.88$68.5165,500——
2020-11-02$12.80$68.0941,100——
2020-10-30$12.77$67.9344,200——
2020-10-29$12.76$67.8743,000——
2020-10-28$12.70$67.5699,800——
2020-10-27$12.74$67.7758,500——
2020-10-26$12.80$68.0971,400——
2020-10-23$12.90$68.6254,400——
2020-10-22$12.94$68.8368,900——
2020-10-21$13.11$69.4550,900——
2020-10-20$13.20$69.93104,200——
2020-10-19$13.07$69.2464,100——
2020-10-16$13.01$68.9226,900——
2020-10-15$13.06$69.1938,300——
2020-10-14$13.10$69.4028,100——
2020-10-13$13.10$69.4032,800——
2020-10-12$13.14$69.6120,400——
2020-10-09$13.12$69.5160,200——
2020-10-08$13.07$69.2445,100——
2020-10-07$13.14$69.6162,100——
2020-10-06$13.13$69.5651,000——
2020-10-05$13.05$69.1454,400——
2020-10-02$13.05$69.1445,500——
2020-10-01$13.05$69.1446,000——
2020-09-30$12.97$68.7154,700——
2020-09-29$12.99$68.8229,200——
2020-09-28$13.03$69.0335,600——
2020-09-25$13.00$68.8734,000——
2020-09-24$13.05$69.1441,400——
2020-09-23$13.12$69.5181,900——
2020-09-22$13.29$70.1342,700——
2020-09-21$13.32$70.2946,900——
2020-09-18$13.32$70.2918,100——
2020-09-17$13.32$70.2943,100——
2020-09-16$13.31$70.2325,700——
2020-09-15$13.30$70.1833,100——
2020-09-14$13.21$69.7030,600——
2020-09-11$13.27$70.0243,900——
2020-09-10$13.28$70.0744,100——
2020-09-09$13.18$69.5527,100——
2020-09-08$13.08$69.0258,400——
2020-09-04$13.23$69.8177,800——
2020-09-03$13.24$69.8646,900——
2020-09-02$13.36$70.5054,400——
2020-09-01$13.29$70.1360,000——
2020-08-31$13.20$69.6530,800——
2020-08-28$13.14$69.3460,100——
2020-08-27$13.04$68.8139,600——
2020-08-26$13.14$69.3482,900——
2020-08-25$13.26$69.9742,100——
2020-08-24$13.37$70.5542,500——
2020-08-21$13.39$70.6544,900——
2020-08-20$13.54$71.1751,100——
2020-08-19$13.58$71.3823,500——
2020-08-18$13.54$71.1742,300——
2020-08-17$13.57$71.3230,000——
2020-08-14$13.58$71.3832,200——
2020-08-13$13.67$71.8571,900——
2020-08-12$13.73$72.1755,100——
2020-08-11$13.75$72.2753,600——
2020-08-10$13.79$72.4844,300——
2020-08-07$13.75$72.27100,100——
2020-08-06$13.78$72.4355,800——
2020-08-05$13.83$72.6997,500——
2020-08-04$13.78$72.4381,800——
2020-08-03$13.57$71.3280,600——
2020-07-31$13.50$70.9653,200——
2020-07-30$13.44$70.6454,900——
2020-07-29$13.41$70.4816,300——
2020-07-28$13.43$70.5954,900——
2020-07-27$13.44$70.6437,900——
2020-07-24$13.45$70.6916,500——
2020-07-23$13.42$70.5429,100——
2020-07-22$13.52$70.7877,000——
2020-07-21$13.49$70.6398,800——
2020-07-20$13.41$70.21114,600——
2020-07-17$13.39$70.1025,500——
2020-07-16$13.23$69.2626,700——
2020-07-15$13.22$69.2145,600——
2020-07-14$13.17$68.9544,600——
2020-07-13$13.11$68.6446,600——
2020-07-10$13.08$68.4834,600——
2020-07-09$13.03$68.2227,600——
2020-07-08$13.03$68.2242,700——
2020-07-07$12.91$67.5993,600——
2020-07-06$12.72$66.5973,100——
2020-07-02$12.71$66.5475,000——
2020-07-01$12.79$66.9671,300——
2020-06-30$12.78$66.9172,300——
2020-06-29$12.87$67.3859,000——
2020-06-26$12.78$66.9184,200——
2020-06-25$12.90$67.5445,900——
2020-06-24$12.84$67.2247,700——
2020-06-23$12.85$67.2837,600——
2020-06-22$12.89$67.2125,200——
2020-06-19$12.88$67.1558,100——
2020-06-18$12.88$67.1528,400——
2020-06-17$12.87$67.1035,800——
2020-06-16$12.91$67.3146,300——
2020-06-15$12.86$67.0540,100——
2020-06-12$12.78$66.6388,100——
2020-06-11$12.69$66.1693,400——
2020-06-10$12.84$66.9574,500——
2020-06-09$12.92$67.3662,500——
2020-06-08$12.96$67.5781,800——
2020-06-05$12.96$67.5778,800——
2020-06-04$12.92$67.3652,800——
2020-06-03$12.88$67.1553,200——
2020-06-02$12.88$67.1560,200——
2020-06-01$12.82$66.8464,100——
2020-05-29$12.69$66.1668,500——
2020-05-28$12.49$65.1297,400——
2020-05-27$12.35$64.3950,300——
2020-05-26$12.24$63.8276,700——
2020-05-22$12.27$63.9772,700——
2020-05-21$12.29$64.0820,900——
2020-05-20$12.38$64.2784,300——
2020-05-19$12.15$63.0824,500——
2020-05-18$12.18$63.2344,000——
2020-05-15$12.09$62.7773,100——
2020-05-14$12.10$62.8258,200——
2020-05-13$12.15$63.0894,700——
2020-05-12$12.21$63.3948,600——
2020-05-11$12.24$63.5451,100——
2020-05-08$12.24$63.5451,000——
2020-05-07$12.21$63.3980,000——
2020-05-06$12.15$63.0886,700——
2020-05-05$12.21$63.39226,000——
2020-05-04$11.87$61.6236,500——
2020-05-01$11.79$61.2146,000——
2020-04-30$11.63$60.3876,900——
2020-04-29$11.70$60.7484,900——
2020-04-28$11.44$59.39113,000——
2020-04-27$11.46$59.50217,000——
2020-04-24$11.73$60.9075,100——
2020-04-23$11.96$62.09105,300——
2020-04-22$12.07$62.3960,500——
2020-04-21$11.91$61.5674,700——
2020-04-20$12.05$62.28140,500——
2020-04-17$12.29$63.52103,800——
2020-04-16$12.26$63.3757,100——
2020-04-15$12.25$63.3292,800——
2020-04-14$12.23$63.21103,200——
2020-04-13$12.04$62.23142,500——
2020-04-09$12.05$62.2899,600——
2020-04-08$11.83$61.15204,000——
2020-04-07$11.38$58.82192,900——
2020-04-06$11.53$59.60123,600——
2020-04-03$11.27$58.2586,500——
2020-04-02$11.52$59.54105,300——
2020-04-01$11.50$59.44205,200——
2020-03-31$11.93$61.66142,000——
2020-03-30$12.26$63.37108,600——
2020-03-27$11.86$61.30107,200——
2020-03-26$11.94$61.72238,500——
2020-03-25$11.35$58.67136,000——
2020-03-24$10.55$54.53223,500——
2020-03-23$10.01$51.74407,100——
2020-03-20$11.00$56.58220,800——
2020-03-19$10.48$53.91331,300——
2020-03-18$10.50$54.01333,600——
2020-03-17$11.66$59.98175,600——
2020-03-16$11.72$60.29302,000——
2020-03-13$12.20$62.76190,400——
2020-03-12$11.66$59.98372,600——
2020-03-11$12.60$64.81310,900——
2020-03-10$13.15$67.64261,900——
2020-03-09$13.26$68.21179,900——
2020-03-06$13.50$69.44149,100——
2020-03-05$13.42$69.03295,400——
2020-03-04$13.58$69.85125,000——
2020-03-03$13.51$69.49145,000——
2020-03-02$13.33$68.57155,800——
2020-02-28$13.12$67.49212,400——
2020-02-27$13.45$69.18264,300——
2020-02-26$13.54$69.65166,800——
2020-02-25$13.61$70.01145,200——
2020-02-24$13.53$69.6064,000——
2020-02-21$13.51$69.49112,900——
2020-02-20$13.55$69.43147,300——
2020-02-19$13.60$69.68112,200——
2020-02-18$13.47$69.02138,300——
2020-02-14$13.45$68.91103,700——
2020-02-13$13.50$69.17104,100——
2020-02-12$13.50$69.1764,700——
2020-02-11$13.52$69.27101,100——
2020-02-10$13.41$68.7155,300——
2020-02-07$13.42$68.7682,600——
2020-02-06$13.43$68.8179,600——
2020-02-05$13.40$68.66110,300——
2020-02-04$13.36$68.4573,000——
2020-02-03$13.38$68.56126,400——
2020-01-31$13.44$68.86217,400——
2020-01-30$13.45$68.9186,000——
2020-01-29$13.46$68.9740,000——
2020-01-28$13.46$68.9747,900——
2020-01-27$13.40$68.66122,300——
2020-01-24$13.43$68.81107,200——
2020-01-23$13.40$68.66100,300——
2020-01-22$13.45$68.6457,800——
2020-01-21$13.48$68.80101,500——
2020-01-17$13.44$68.59128,700——
2020-01-16$13.40$68.39103,200——
2020-01-15$13.29$67.83145,400——
2020-01-14$13.32$67.9880,200——
2020-01-13$13.29$67.83176,500——
2020-01-10$13.27$67.7261,900——
2020-01-09$13.27$67.7284,400——
2020-01-08$13.28$67.7884,100——
2020-01-07$13.24$67.57111,100——
2020-01-06$13.18$67.2649,600——
2020-01-03$13.16$67.1698,700——
2020-01-02$13.20$67.3746,500——