Western Asset Managed Municipals Fund Inc. (MMU)
10.07
+0.04 (0.40%)
NYSE · Last Trade: Jul 4th, 8:02 AM EDT
Historical Prices For Western Asset Managed Municipals Fund Inc. (MMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 10.06 | 10.08 | 10.00 | 10.07 | 59,260 | 10.07 |
| 7/02/2025 | 10.00 | 10.03 | 9.97 | 10.03 | 160,166 | 10.03 |
| 7/01/2025 | 9.96 | 10.00 | 9.93 | 9.99 | 172,365 | 9.99 |
| 6/30/2025 | 9.92 | 9.99 | 9.87 | 9.90 | 157,715 | 9.90 |
| 6/27/2025 | 9.95 | 9.95 | 9.84 | 9.89 | 132,521 | 9.89 |
| 6/26/2025 | 9.89 | 9.90 | 9.83 | 9.90 | 122,739 | 9.90 |
| 6/25/2025 | 9.86 | 9.88 | 9.84 | 9.85 | 74,836 | 9.85 |
| 6/24/2025 | 9.88 | 9.88 | 9.82 | 9.88 | 110,330 | 9.88 |
| 6/23/2025 | 9.85 | 9.86 | 9.80 | 9.85 | 106,119 | 9.85 |
| 6/20/2025 | 9.95 | 9.95 | 9.81 | 9.88 | 125,890 | 9.82 |
| 6/18/2025 | 9.96 | 9.96 | 9.86 | 9.92 | 91,999 | 9.86 |
| 6/17/2025 | 9.95 | 9.95 | 9.89 | 9.95 | 100,006 | 9.89 |
| 6/16/2025 | 9.96 | 9.96 | 9.87 | 9.91 | 97,130 | 9.85 |
| 6/13/2025 | 9.95 | 9.95 | 9.89 | 9.94 | 75,280 | 9.88 |
| 6/12/2025 | 9.92 | 9.95 | 9.84 | 9.95 | 47,086 | 9.89 |
| 6/11/2025 | 9.92 | 9.94 | 9.85 | 9.89 | 176,213 | 9.83 |
| 6/10/2025 | 9.81 | 9.87 | 9.79 | 9.85 | 96,145 | 9.80 |
| 6/09/2025 | 9.80 | 9.85 | 9.77 | 9.80 | 99,908 | 9.75 |
| 6/06/2025 | 9.80 | 9.81 | 9.75 | 9.78 | 99,708 | 9.73 |
| 6/05/2025 | 9.84 | 9.84 | 9.77 | 9.79 | 94,814 | 9.74 |
| 6/04/2025 | 9.83 | 9.84 | 9.77 | 9.81 | 101,886 | 9.76 |
| 6/03/2025 | 9.89 | 9.89 | 9.77 | 9.79 | 184,089 | 9.74 |
| 6/02/2025 | 9.91 | 9.92 | 9.83 | 9.87 | 99,735 | 9.82 |
| 5/30/2025 | 9.90 | 9.93 | 9.78 | 9.91 | 153,056 | 9.85 |
| 5/29/2025 | 9.89 | 9.89 | 9.81 | 9.84 | 84,739 | 9.79 |
| 5/28/2025 | 9.89 | 9.91 | 9.76 | 9.83 | 215,402 | 9.78 |
| 5/27/2025 | 9.90 | 9.93 | 9.86 | 9.90 | 108,341 | 9.84 |
| 5/23/2025 | 9.90 | 9.90 | 9.77 | 9.82 | 118,707 | 9.77 |
| 5/22/2025 | 9.85 | 9.91 | 9.78 | 9.90 | 76,220 | 9.84 |
| 5/21/2025 | 10.02 | 10.02 | 9.87 | 9.88 | 158,770 | 9.77 |
| 5/20/2025 | 10.06 | 10.09 | 9.96 | 10.02 | 117,187 | 9.91 |
| 5/19/2025 | 10.00 | 10.06 | 9.96 | 10.05 | 81,897 | 9.94 |
| 5/16/2025 | 10.08 | 10.12 | 10.00 | 10.07 | 71,491 | 9.96 |
| 5/15/2025 | 10.00 | 10.72 | 9.98 | 10.06 | 140,286 | 9.95 |
| 5/14/2025 | 10.04 | 10.05 | 9.93 | 9.95 | 109,827 | 9.84 |
| 5/13/2025 | 10.06 | 10.06 | 9.98 | 10.03 | 61,425 | 9.92 |
| 5/12/2025 | 10.11 | 10.12 | 10.05 | 10.06 | 68,315 | 9.95 |
| 5/09/2025 | 10.06 | 10.07 | 10.01 | 10.07 | 88,196 | 9.96 |
| 5/08/2025 | 10.06 | 10.10 | 10.02 | 10.03 | 105,410 | 9.92 |
| 5/07/2025 | 10.00 | 10.09 | 9.96 | 10.03 | 203,227 | 9.92 |
| 5/06/2025 | 9.97 | 10.05 | 9.90 | 9.98 | 154,925 | 9.87 |
| 5/05/2025 | 10.01 | 10.01 | 9.94 | 9.96 | 68,828 | 9.85 |
| 5/02/2025 | 10.04 | 10.04 | 9.95 | 9.99 | 137,796 | 9.88 |
| 5/01/2025 | 10.03 | 10.07 | 9.97 | 10.01 | 100,442 | 9.90 |
| 4/30/2025 | 9.95 | 9.99 | 9.90 | 9.97 | 175,750 | 9.86 |
| 4/29/2025 | 9.97 | 9.99 | 9.91 | 9.92 | 123,400 | 9.81 |
| 4/28/2025 | 10.00 | 10.00 | 9.87 | 9.95 | 120,987 | 9.84 |
| 4/25/2025 | 9.99 | 10.01 | 9.88 | 9.99 | 170,464 | 9.88 |
| 4/24/2025 | 9.78 | 9.88 | 9.68 | 9.83 | 245,162 | 9.72 |
| 4/23/2025 | 9.59 | 9.76 | 9.59 | 9.75 | 278,443 | 9.64 |
| 4/22/2025 | 9.63 | 9.63 | 9.52 | 9.61 | 215,097 | 9.45 |
| 4/21/2025 | 9.70 | 9.70 | 9.52 | 9.57 | 238,024 | 9.41 |
| 4/17/2025 | 9.68 | 9.76 | 9.68 | 9.71 | 123,614 | 9.55 |
| 4/16/2025 | 9.68 | 9.75 | 9.63 | 9.68 | 170,941 | 9.52 |
| 4/15/2025 | 9.66 | 9.77 | 9.66 | 9.71 | 140,256 | 9.55 |
| 4/14/2025 | 9.62 | 9.70 | 9.57 | 9.70 | 225,436 | 9.54 |
| 4/11/2025 | 9.66 | 9.70 | 9.46 | 9.58 | 267,237 | 9.42 |
| 4/10/2025 | 9.76 | 9.83 | 9.56 | 9.60 | 237,308 | 9.44 |
| 4/09/2025 | 9.80 | 9.95 | 9.61 | 9.84 | 241,520 | 9.68 |
| 4/08/2025 | 10.14 | 10.19 | 9.85 | 9.88 | 172,462 | 9.71 |
| 4/07/2025 | 10.12 | 10.19 | 9.90 | 10.02 | 257,446 | 9.85 |
| 4/04/2025 | 10.31 | 10.35 | 10.09 | 10.14 | 126,133 | 9.97 |