Canada markets closed

Western Asset Municipal Defined Opportunity Trust Inc. (MTT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.19+0.09 (+0.43%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202121.1021.2021.0521.1921.1937,800
Jan. 14, 202121.1721.2221.0621.1021.1030,700
Jan. 13, 202120.9921.1420.9521.0721.0730,500
Jan. 12, 202120.9020.9820.9020.9620.9627,000
Jan. 11, 202120.8520.9020.8520.8920.8915,600
Jan. 08, 202120.8420.9720.8320.8820.8818,100
Jan. 07, 202120.8820.9120.8020.8920.8924,200
Jan. 06, 202120.9220.9220.8020.8220.8222,900
Jan. 05, 202120.8020.9220.7920.8220.8220,200
Jan. 04, 202120.8420.8820.7420.8020.8039,700
Dec. 31, 202020.8120.8320.7220.8220.8229,600
Dec. 30, 202020.7920.8420.6820.8120.8124,100
Dec. 29, 202020.7220.7820.6720.6920.6936,200
Dec. 28, 202020.8020.8220.6520.7120.7155,100
Dec. 24, 202020.8020.8620.8020.8520.857,000
Dec. 23, 202020.6320.8220.6020.8020.80112,700
Dec. 22, 202020.6620.7720.6420.6420.6419,700
Dec. 22, 20200.049 Dividend
Dec. 21, 202020.6820.7920.6820.7020.6527,800
Dec. 18, 202020.7820.8620.6820.7320.6859,000
Dec. 17, 202020.8620.8820.7520.8520.8013,000
Dec. 16, 202020.8220.8620.8020.8020.7518,700
Dec. 15, 202020.7020.8520.7020.8320.789,600
Dec. 14, 202020.6820.7620.6820.7320.6826,200
Dec. 11, 202020.7720.8020.7020.7820.7315,500
Dec. 10, 202020.9120.9120.5620.7420.6942,700
Dec. 09, 202020.7020.9520.6520.9520.9065,800
Dec. 08, 202020.5520.7020.5520.7020.6566,400
Dec. 07, 202020.5920.5920.5320.5720.5230,600
Dec. 04, 202020.5020.6020.4920.5220.4752,500
Dec. 03, 202020.5820.5820.4820.5420.4934,000
Dec. 02, 202020.4920.5520.4520.5320.4829,700
Dec. 01, 202020.5020.5520.4220.4320.3825,700
Nov. 30, 202020.4420.5320.4020.4220.3747,600
Nov. 27, 202020.5120.5120.4420.5020.4515,000
Nov. 25, 202020.3420.4920.3420.4420.3938,000
Nov. 24, 202020.3020.4920.3020.3820.3339,000
Nov. 23, 202020.3120.3520.2920.3020.2537,300
Nov. 20, 202020.3620.4020.3220.3220.2719,800
Nov. 19, 202020.2820.3320.2620.2820.2337,600
Nov. 19, 20200.052 Dividend
Nov. 18, 202020.2720.3220.2620.3120.2132,300
Nov. 17, 202020.2120.3220.2120.2820.1828,600
Nov. 16, 202020.2620.2920.2520.2620.168,000
Nov. 13, 202020.2520.2820.2420.2620.1618,100
Nov. 12, 202020.3020.3220.2420.2520.1518,000
Nov. 11, 202020.3120.3120.2720.2720.1722,200
Nov. 10, 202020.2720.3320.2120.3120.2119,700
Nov. 09, 202020.3020.3620.2720.3420.2423,200
Nov. 06, 202020.2120.3320.1920.3320.2311,000
Nov. 05, 202020.3820.3820.1920.1920.095,100
Nov. 04, 202020.1920.4220.1920.3620.265,500
Nov. 03, 202020.1420.2320.0420.1220.0215,700
Nov. 02, 202020.1420.1720.1020.1020.0017,500
Oct. 30, 202020.0520.0819.9720.0619.9628,100
Oct. 29, 202020.0020.0719.9720.0019.9022,400
Oct. 28, 202020.0120.0519.9820.0019.9025,100
Oct. 27, 202020.1420.1420.0120.0119.9135,900
Oct. 26, 202020.2920.2920.0420.1320.0342,800
Oct. 23, 202020.1820.3220.1820.2920.1916,000
Oct. 22, 202020.1220.4220.1120.2820.1839,400
Oct. 22, 20200.052 Dividend
Oct. 21, 202020.1820.2220.1220.2220.076,700
Oct. 20, 202020.1320.1820.0720.1820.0334,400
Oct. 19, 202020.1020.1920.0520.1119.9668,100
Oct. 16, 202020.1220.1620.1020.1019.9524,800
Oct. 15, 202020.1220.1620.1120.1219.9738,800
Oct. 14, 202020.1220.2220.1220.1219.9714,400
Oct. 13, 202020.1720.2420.1020.1019.9522,700
Oct. 12, 202020.1520.1820.1420.1419.9912,300
Oct. 09, 202020.2520.2820.1320.1319.9826,800
Oct. 08, 202020.2720.2820.1820.1820.039,200
Oct. 07, 202020.1320.2620.1320.1520.005,300
Oct. 06, 202020.2020.2120.0920.1119.9635,700
Oct. 05, 202020.2620.2620.1820.1820.037,800
Oct. 02, 202020.2420.3020.1820.2020.058,600
Oct. 01, 202020.3020.3020.1320.1920.0417,200
Sep. 30, 202020.1520.3020.1520.2420.0932,500
Sep. 29, 202020.2720.3820.1420.1419.9939,500
Sep. 28, 202020.1920.3120.1820.1920.048,000
Sep. 25, 202020.1820.2720.1620.1620.0113,400
Sep. 24, 202020.2420.2920.1620.1820.0321,600
Sep. 23, 202020.2320.3020.2220.2420.0921,100
Sep. 22, 202020.1520.3920.1520.3220.1714,600
Sep. 22, 20200.052 Dividend
Sep. 21, 202020.2320.2920.2120.2720.0727,600
Sep. 18, 202020.3020.3020.2020.2420.0422,800
Sep. 17, 202020.2420.2920.2320.2320.0323,900
Sep. 16, 202020.2420.2820.2020.2020.0014,600
Sep. 15, 202020.2320.2720.2220.2720.0716,400
Sep. 14, 202020.2220.3020.2120.2320.0311,100
Sep. 11, 202020.2220.3020.2120.2120.019,400
Sep. 10, 202020.3020.3020.2120.2520.0513,300
Sep. 09, 202020.0820.2920.0820.2320.0345,100
Sep. 08, 202020.3120.3220.1720.1719.972,300
Sep. 04, 202020.3320.3620.2320.2420.0423,000
Sep. 03, 202020.3420.3720.2920.3020.1014,900
Sep. 02, 202020.6120.6120.2520.3120.1130,200
Sep. 01, 202020.2220.3720.2220.3520.1521,400
Aug. 31, 202020.2320.2820.2020.2620.0640,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...