Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Asset Managed Municipals Fund Inc. (NY: MMU )

9.930 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 5.093 5.125 5.060 5.093 146,795 -0.01(-0.18%)
May 27, 2004 5.065 5.116 5.046 5.102 132,845 +0.04(+0.83%)
May 26, 2004 5.004 5.060 4.986 5.060 177,270 +0.06(+1.12%)
May 25, 2004 4.972 5.014 4.967 5.004 101,511 +0.01(+0.19%)
May 24, 2004 5.009 5.014 4.962 4.995 82,626 +0.02(+0.37%)
May 21, 2004 4.976 5.004 4.958 4.976 107,306 +0.00(+0.00%)
May 20, 2004 4.995 5.032 4.962 4.976 194,010 -0.00(-0.09%)
May 19, 2004 4.972 4.990 4.939 4.981 152,160 -0.00(-0.09%)
May 18, 2004 5.009 5.023 4.953 4.986 161,603 -0.04(-0.74%)
May 17, 2004 4.972 5.056 4.953 5.023 163,749 +0.01(+0.28%)
May 14, 2004 4.893 5.009 4.893 5.009 163,105 +0.10(+2.09%)
May 13, 2004 4.920 4.939 4.869 4.907 151,946 -0.02(-0.47%)
May 12, 2004 4.939 4.972 4.907 4.930 158,599 +0.00(+0.09%)
May 11, 2004 4.855 4.930 4.855 4.925 234,786 +0.08(+1.73%)
May 10, 2004 4.790 4.846 4.767 4.841 319,988 +0.02(+0.39%)
May 07, 2004 4.846 4.855 4.790 4.823 207,960 -0.05(-0.96%)
May 06, 2004 4.893 4.897 4.860 4.869 128,982 -0.02(-0.48%)
May 05, 2004 4.948 4.953 4.865 4.893 127,050 +0.01(+0.29%)
May 04, 2004 4.911 4.939 4.855 4.879 181,133 -0.03(-0.66%)
May 03, 2004 4.916 4.948 4.911 4.911 136,493 -0.02(-0.47%)
Apr 30, 2004 4.893 4.939 4.893 4.934 218,261 +0.06(+1.24%)
Apr 29, 2004 4.916 4.939 4.874 4.874 214,398 -0.03(-0.66%)
Apr 28, 2004 4.893 4.962 4.893 4.907 269,339 -0.05(-0.94%)
Apr 27, 2004 5.032 5.032 4.953 4.953 250,024 -0.04(-0.75%)
Apr 26, 2004 5.009 5.009 4.948 4.990 200,448 -0.03(-0.65%)
Apr 23, 2004 5.028 5.051 5.009 5.023 153,448 -0.03(-0.65%)
Apr 22, 2004 5.056 5.098 5.037 5.056 133,060 +0.00(+0.09%)
Apr 21, 2004 5.125 5.130 5.009 5.051 407,550 -0.07(-1.45%)
Apr 20, 2004 5.195 5.195 5.125 5.125 125,119 -0.05(-0.90%)
Apr 19, 2004 5.149 5.177 5.144 5.172 146,151 -0.00(-0.09%)
Apr 16, 2004 5.112 5.181 5.112 5.177 40,561 +0.05(+0.91%)
Apr 15, 2004 5.130 5.139 5.088 5.130 128,553 +0.05(+0.92%)
Apr 14, 2004 5.125 5.125 5.079 5.084 230,923 -0.04(-0.82%)
Apr 13, 2004 5.181 5.181 5.107 5.125 246,590 -0.05(-0.99%)
Apr 12, 2004 5.163 5.181 5.130 5.177 243,800 -0.03(-0.63%)
Apr 08, 2004 5.242 5.256 5.177 5.209 122,329 +0.01(+0.27%)
Apr 07, 2004 5.186 5.195 5.121 5.195 128,553 +0.06(+1.09%)
Apr 06, 2004 5.181 5.209 5.107 5.139 224,056 -0.02(-0.45%)
Apr 05, 2004 5.321 5.321 5.121 5.163 370,851 -0.15(-2.81%)
Apr 02, 2004 5.377 5.382 5.279 5.312 292,946 -0.09(-1.64%)
Apr 01, 2004 5.414 5.424 5.382 5.400 140,571 -0.01(-0.26%)
Mar 31, 2004 5.400 5.414 5.386 5.414 238,864 +0.01(+0.17%)
Mar 30, 2004 5.452 5.461 5.405 5.405 152,804 -0.06(-1.02%)
Mar 29, 2004 5.526 5.526 5.442 5.461 92,927 -0.05(-0.93%)
Mar 26, 2004 5.503 5.536 5.489 5.512 190,791 +0.01(+0.17%)
Mar 25, 2004 5.512 5.536 5.503 5.503 130,913 -0.01(-0.17%)
Mar 24, 2004 5.489 5.512 5.461 5.512 98,507 +0.03(+0.60%)
Mar 23, 2004 5.517 5.522 5.456 5.480 72,539 -0.04(-0.68%)
Mar 22, 2004 5.517 5.536 5.480 5.517 109,238 +0.02(+0.34%)
Mar 19, 2004 5.508 5.508 5.475 5.498 83,699 -0.02(-0.42%)
Mar 18, 2004 5.531 5.540 5.503 5.522 111,813 +0.01(+0.25%)
Mar 17, 2004 5.545 5.545 5.508 5.508 226,202 -0.01(-0.25%)
Mar 16, 2004 5.545 5.559 5.489 5.522 159,886 +0.00(+0.08%)
Mar 15, 2004 5.531 5.577 5.517 5.517 135,420 -0.00(-0.08%)
Mar 12, 2004 5.531 5.540 5.508 5.522 153,662 -0.01(-0.17%)
Mar 11, 2004 5.545 5.550 5.498 5.531 202,594 +0.00(+0.00%)
Mar 10, 2004 5.568 5.568 5.508 5.531 222,124 +0.00(+0.00%)
Mar 09, 2004 5.536 5.545 5.503 5.531 124,475 -0.02(-0.42%)
Mar 08, 2004 5.568 5.573 5.550 5.554 140,142 +0.03(+0.59%)
Mar 05, 2004 5.498 5.531 5.498 5.522 88,849 +0.05(+0.85%)
Mar 04, 2004 5.461 5.489 5.433 5.475 137,352 +0.00(+0.09%)
Mar 03, 2004 5.489 5.494 5.452 5.470 145,936 -0.02(-0.34%)
Mar 02, 2004 5.489 5.526 5.484 5.489 156,667 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.