Canada markets open in 1 hour 3 minutes

Western Asset Managed Municipals Fund Inc. (MMU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.12+0.14 (+1.40%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.0310.1910.0210.1210.12193,195
May 02, 20249.9410.019.929.989.98133,000
May 01, 20249.939.999.929.979.97191,500
Apr 30, 20249.899.939.899.919.9194,800
Apr 29, 20249.919.959.909.939.9382,700
Apr 26, 20249.919.959.909.919.9197,700
Apr 25, 20249.869.969.859.919.91192,700
Apr 24, 202410.0010.049.989.989.98178,900
Apr 23, 20249.9410.059.9110.0510.05220,900
Apr 22, 20249.9110.019.909.929.92202,100
Apr 22, 20240.055 Dividend
Apr 19, 202410.0110.019.949.969.90101,200
Apr 18, 20249.9910.049.959.979.91109,000
Apr 17, 202410.0210.039.9810.009.94158,900
Apr 16, 20249.9410.069.949.999.93189,800
Apr 15, 202410.0910.109.969.989.92140,600
Apr 12, 202410.0710.1810.0710.1310.07119,400
Apr 11, 202410.1110.1110.0510.0610.00177,800
Apr 10, 202410.1010.1210.0310.059.99156,300
Apr 09, 202410.1110.1610.1110.1510.0991,700
Apr 08, 202410.1810.2010.0710.0910.03250,100
Apr 05, 202410.1210.1810.1110.1510.09122,200
Apr 04, 202410.2010.2110.1210.1510.09146,500
Apr 03, 202410.2010.2110.1510.1810.12152,700
Apr 02, 202410.2510.2710.2010.2510.19160,300
Apr 01, 202410.4010.4210.2810.3210.26157,700
Mar 28, 202410.3310.4510.3010.4510.39109,800
Mar 27, 202410.3310.3810.2910.3710.3194,900
Mar 26, 202410.3410.3710.2910.3410.28127,700
Mar 25, 202410.3910.3910.3310.3410.2888,400
Mar 22, 202410.4410.4410.3710.4110.35167,900
Mar 21, 202410.4010.4510.3810.4310.37202,600
Mar 20, 202410.3510.4210.3210.3510.29330,600
Mar 20, 20240.055 Dividend
Mar 19, 202410.4010.4410.3010.3210.21230,600
Mar 18, 202410.3010.4210.3010.4010.29206,400
Mar 15, 202410.1610.2810.1610.2710.1676,500
Mar 14, 202410.3010.3310.1810.2110.10120,900
Mar 13, 202410.2710.4010.2710.3010.19218,900
Mar 12, 202410.2210.3210.2010.2810.17569,700
Mar 11, 202410.2410.2610.2310.2510.14101,200
Mar 08, 202410.2510.2610.2210.2410.13125,100
Mar 07, 202410.2010.2610.2010.2510.14161,600
Mar 06, 202410.1710.2010.1510.2010.09167,400
Mar 05, 202410.1610.1910.1310.1510.04486,300
Mar 04, 202410.1510.1710.1210.1410.03147,300
Mar 01, 202410.1710.1910.1510.1710.06190,000
Feb 29, 202410.1610.1910.1610.1810.07118,700
Feb 28, 202410.1510.1510.1310.1510.0481,100
Feb 27, 202410.1610.1610.1210.1210.01170,500
Feb 26, 202410.2310.2410.1610.1810.07103,800
Feb 23, 202410.2810.2810.2210.2410.13165,400
Feb 22, 202410.3710.3910.2510.2510.1483,000
Feb 21, 202410.2810.3910.2810.3110.20140,500
Feb 21, 20240.042 Dividend
Feb 20, 202410.2210.3010.2210.3010.1589,400
Feb 16, 202410.2810.2810.1910.2210.0764,300
Feb 15, 202410.2610.3110.2410.3010.15168,800
Feb 14, 202410.1310.2510.1310.2310.08151,200
Feb 13, 202410.1310.1710.1010.139.98204,000
Feb 12, 202410.2010.2410.1910.2110.0661,600
Feb 09, 202410.1910.2510.1610.1810.03167,200
Feb 08, 202410.1610.1810.1610.1710.02118,200
Feb 07, 202410.1310.1810.1310.1710.02171,500
Feb 06, 202410.0510.1910.0510.129.97172,000
Feb 05, 202410.0510.0910.0110.059.90154,600
Feb 02, 202410.1110.1510.0910.109.95181,300
Feb 01, 202410.1610.2310.1610.2110.06200,500
Jan 31, 202410.0310.1310.0310.119.96229,600
Jan 30, 202410.0310.0510.0010.029.87173,400
Jan 29, 20249.9910.049.9810.049.89137,700
Jan 26, 202410.0210.029.969.999.84156,100
Jan 25, 20249.9710.069.9710.039.88133,700
Jan 24, 20249.9910.039.969.979.82113,100
Jan 23, 20249.9410.009.919.999.84114,200
Jan 23, 20240.042 Dividend
Jan 22, 20249.9610.049.969.989.7981,200
Jan 19, 20249.939.969.839.949.7599,400
Jan 18, 202410.0210.049.949.949.7589,400
Jan 17, 202410.0210.0410.0010.019.82174,100
Jan 16, 202410.1310.1310.0210.049.85115,400
Jan 12, 202410.0910.1310.0810.139.94101,500
Jan 11, 202410.0610.0910.0410.079.88148,300
Jan 10, 202410.0910.1210.0410.079.88201,900
Jan 09, 202410.2110.2310.0710.089.89220,700
Jan 08, 202410.1510.2210.1510.1910.00227,000
Jan 05, 202410.1210.1910.1010.129.93117,800
Jan 04, 202410.1910.2510.1310.179.98179,600
Jan 03, 202410.2710.2910.1810.2810.0857,700
Jan 02, 202410.1210.2910.0710.2910.09284,200
Dec 29, 202310.0510.1710.0410.179.98393,200
Dec 28, 202310.0610.0610.0210.049.85244,900
Dec 27, 202310.0210.1210.0210.069.87261,500
Dec 26, 202310.0210.0610.0210.029.83158,700
Dec 22, 202310.0310.1010.0310.039.84254,200
Dec 21, 202310.0810.0910.0410.059.86241,600
Dec 20, 202310.1210.1510.0310.049.85222,000
Dec 20, 20230.042 Dividend
Dec 19, 202310.1710.1810.1310.189.95139,300
Dec 18, 202310.1010.1410.0910.109.8794,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...