Western Asset Managed Municipals Fund Inc. (MMU)
9.9700
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 5:14 AM EDT
Historical Prices For Western Asset Managed Municipals Fund Inc. (MMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 9.95 | 9.99 | 9.90 | 9.97 | 175,750 | 9.97 |
| 4/29/2025 | 9.97 | 9.99 | 9.91 | 9.92 | 123,400 | 9.92 |
| 4/28/2025 | 10.00 | 10.00 | 9.87 | 9.95 | 120,987 | 9.95 |
| 4/25/2025 | 9.99 | 10.01 | 9.88 | 9.99 | 170,464 | 9.99 |
| 4/24/2025 | 9.78 | 9.88 | 9.68 | 9.83 | 245,162 | 9.83 |
| 4/23/2025 | 9.59 | 9.76 | 9.59 | 9.75 | 278,443 | 9.75 |
| 4/22/2025 | 9.63 | 9.63 | 9.52 | 9.61 | 215,097 | 9.55 |
| 4/21/2025 | 9.70 | 9.70 | 9.52 | 9.57 | 238,024 | 9.52 |
| 4/17/2025 | 9.68 | 9.76 | 9.68 | 9.71 | 123,614 | 9.65 |
| 4/16/2025 | 9.68 | 9.75 | 9.63 | 9.68 | 170,941 | 9.62 |
| 4/15/2025 | 9.66 | 9.77 | 9.66 | 9.71 | 140,256 | 9.65 |
| 4/14/2025 | 9.62 | 9.70 | 9.57 | 9.70 | 225,436 | 9.64 |
| 4/11/2025 | 9.66 | 9.70 | 9.46 | 9.58 | 267,237 | 9.53 |
| 4/10/2025 | 9.76 | 9.83 | 9.56 | 9.60 | 237,308 | 9.55 |
| 4/09/2025 | 9.80 | 9.95 | 9.61 | 9.84 | 241,520 | 9.78 |
| 4/08/2025 | 10.14 | 10.19 | 9.85 | 9.88 | 172,462 | 9.82 |
| 4/07/2025 | 10.12 | 10.19 | 9.90 | 10.02 | 257,446 | 9.96 |
| 4/04/2025 | 10.31 | 10.35 | 10.08 | 10.14 | 145,727 | 10.08 |
| 4/03/2025 | 10.37 | 10.38 | 10.30 | 10.33 | 66,620 | 10.27 |
| 4/02/2025 | 10.37 | 10.37 | 10.31 | 10.33 | 102,690 | 10.27 |
| 4/01/2025 | 10.33 | 10.36 | 10.30 | 10.35 | 107,601 | 10.29 |
| 3/31/2025 | 10.26 | 10.31 | 10.24 | 10.29 | 125,787 | 10.23 |
| 3/28/2025 | 10.28 | 10.28 | 10.20 | 10.23 | 79,375 | 10.17 |
| 3/27/2025 | 10.23 | 10.34 | 10.21 | 10.23 | 123,809 | 10.17 |
| 3/26/2025 | 10.31 | 10.31 | 10.22 | 10.25 | 85,642 | 10.19 |
| 3/25/2025 | 10.33 | 10.34 | 10.29 | 10.32 | 125,402 | 10.26 |
| 3/24/2025 | 10.26 | 10.34 | 10.26 | 10.34 | 245,598 | 10.28 |
| 3/21/2025 | 10.30 | 10.30 | 10.22 | 10.25 | 66,045 | 10.14 |
| 3/20/2025 | 10.21 | 10.25 | 10.18 | 10.20 | 123,536 | 10.09 |
| 3/19/2025 | 10.16 | 10.16 | 10.08 | 10.14 | 129,400 | 10.03 |
| 3/18/2025 | 10.19 | 10.19 | 10.12 | 10.17 | 94,556 | 10.06 |
| 3/17/2025 | 10.17 | 10.19 | 10.14 | 10.17 | 116,664 | 10.06 |
| 3/14/2025 | 10.17 | 10.21 | 10.14 | 10.17 | 65,461 | 10.06 |
| 3/13/2025 | 10.21 | 10.27 | 10.15 | 10.15 | 103,345 | 10.04 |
| 3/12/2025 | 10.32 | 10.32 | 10.21 | 10.25 | 91,099 | 10.14 |
| 3/11/2025 | 10.35 | 10.35 | 10.26 | 10.29 | 91,761 | 10.18 |
| 3/10/2025 | 10.32 | 10.35 | 10.28 | 10.31 | 133,468 | 10.20 |
| 3/07/2025 | 10.43 | 10.43 | 10.30 | 10.33 | 82,700 | 10.22 |
| 3/06/2025 | 10.43 | 10.45 | 10.34 | 10.39 | 104,784 | 10.28 |
| 3/05/2025 | 10.45 | 10.47 | 10.41 | 10.43 | 80,884 | 10.31 |
| 3/04/2025 | 10.47 | 10.51 | 10.40 | 10.40 | 78,583 | 10.29 |
| 3/03/2025 | 10.53 | 10.53 | 10.46 | 10.48 | 101,171 | 10.36 |
| 2/28/2025 | 10.48 | 10.52 | 10.44 | 10.52 | 210,592 | 10.40 |
| 2/27/2025 | 10.48 | 10.48 | 10.42 | 10.45 | 78,547 | 10.33 |
| 2/26/2025 | 10.46 | 10.47 | 10.41 | 10.45 | 102,777 | 10.33 |
| 2/25/2025 | 10.44 | 10.46 | 10.41 | 10.45 | 112,798 | 10.33 |
| 2/24/2025 | 10.43 | 10.47 | 10.37 | 10.38 | 115,457 | 10.27 |
| 2/21/2025 | 10.49 | 10.49 | 10.45 | 10.47 | 75,129 | 10.35 |
| 2/20/2025 | 10.55 | 10.56 | 10.46 | 10.50 | 139,107 | 10.33 |
| 2/19/2025 | 10.49 | 10.53 | 10.47 | 10.50 | 112,460 | 10.33 |
| 2/18/2025 | 10.51 | 10.51 | 10.46 | 10.49 | 152,165 | 10.32 |
| 2/14/2025 | 10.41 | 10.48 | 10.41 | 10.48 | 157,407 | 10.31 |
| 2/13/2025 | 10.35 | 10.37 | 10.30 | 10.35 | 174,204 | 10.18 |
| 2/12/2025 | 10.34 | 10.34 | 10.25 | 10.30 | 193,114 | 10.13 |
| 2/11/2025 | 10.45 | 10.45 | 10.39 | 10.42 | 133,081 | 10.25 |
| 2/10/2025 | 10.54 | 10.54 | 10.42 | 10.45 | 133,635 | 10.28 |
| 2/07/2025 | 10.52 | 10.52 | 10.44 | 10.49 | 103,429 | 10.32 |
| 2/06/2025 | 10.54 | 10.54 | 10.48 | 10.50 | 214,356 | 10.33 |
| 2/05/2025 | 10.50 | 10.57 | 10.48 | 10.51 | 135,325 | 10.34 |
| 2/04/2025 | 10.44 | 10.48 | 10.40 | 10.48 | 169,343 | 10.31 |
| 2/03/2025 | 10.48 | 10.49 | 10.39 | 10.42 | 161,238 | 10.25 |