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

13.50 USD +0.10 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.93 11.00 10.86 10.93 68,400 -0.02(-0.18%)
May 27, 2004 10.87 10.98 10.83 10.95 61,900 +0.09(+0.83%)
May 26, 2004 10.74 10.86 10.70 10.86 82,600 +0.12(+1.12%)
May 25, 2004 10.67 10.76 10.66 10.74 47,300 +0.02(+0.19%)
May 24, 2004 10.75 10.76 10.65 10.72 38,500 +0.04(+0.37%)
May 21, 2004 10.68 10.74 10.64 10.68 50,000 +0.00(+0.00%)
May 20, 2004 10.72 10.80 10.65 10.68 90,400 -0.01(-0.09%)
May 19, 2004 10.67 10.71 10.60 10.69 70,900 -0.01(-0.09%)
May 18, 2004 10.75 10.78 10.63 10.70 75,300 -0.08(-0.74%)
May 17, 2004 10.67 10.85 10.63 10.78 76,300 +0.03(+0.28%)
May 14, 2004 10.50 10.75 10.50 10.75 76,000 +0.22(+2.09%)
May 13, 2004 10.56 10.60 10.45 10.53 70,800 -0.05(-0.47%)
May 12, 2004 10.60 10.67 10.53 10.58 73,900 +0.01(+0.09%)
May 11, 2004 10.42 10.58 10.42 10.57 109,400 +0.18(+1.73%)
May 10, 2004 10.28 10.40 10.23 10.39 149,100 +0.04(+0.39%)
May 07, 2004 10.40 10.42 10.28 10.35 96,900 -0.10(-0.96%)
May 06, 2004 10.50 10.51 10.43 10.45 60,100 -0.05(-0.48%)
May 05, 2004 10.62 10.63 10.44 10.50 59,200 +0.03(+0.29%)
May 04, 2004 10.54 10.60 10.42 10.47 84,400 -0.07(-0.66%)
May 03, 2004 10.55 10.62 10.54 10.54 63,600 -0.05(-0.47%)
Apr 30, 2004 10.50 10.60 10.50 10.59 101,700 +0.13(+1.24%)
Apr 29, 2004 10.55 10.60 10.46 10.46 99,900 -0.07(-0.66%)
Apr 28, 2004 10.50 10.65 10.50 10.53 125,500 -0.10(-0.94%)
Apr 27, 2004 10.80 10.80 10.63 10.63 116,500 -0.08(-0.75%)
Apr 26, 2004 10.75 10.75 10.62 10.71 93,400 -0.07(-0.65%)
Apr 23, 2004 10.79 10.84 10.75 10.78 71,500 -0.07(-0.65%)
Apr 22, 2004 10.85 10.94 10.81 10.85 62,000 +0.01(+0.09%)
Apr 21, 2004 11.00 11.01 10.75 10.84 189,900 -0.16(-1.45%)
Apr 20, 2004 11.15 11.15 11.00 11.00 58,300 -0.10(-0.90%)
Apr 19, 2004 11.05 11.11 11.04 11.10 68,100 -0.01(-0.09%)
Apr 16, 2004 10.97 11.12 10.97 11.11 18,900 +0.10(+0.91%)
Apr 15, 2004 11.01 11.03 10.92 11.01 59,900 +0.10(+0.92%)
Apr 14, 2004 11.00 11.00 10.90 10.91 107,600 -0.09(-0.82%)
Apr 13, 2004 11.12 11.12 10.96 11.00 114,900 -0.11(-0.99%)
Apr 12, 2004 11.08 11.12 11.01 11.11 113,600 -0.07(-0.63%)
Apr 08, 2004 11.25 11.28 11.11 11.18 57,000 +0.03(+0.27%)
Apr 07, 2004 11.13 11.15 10.99 11.15 59,900 +0.12(+1.09%)
Apr 06, 2004 11.12 11.18 10.96 11.03 104,400 -0.05(-0.45%)
Apr 05, 2004 11.42 11.42 10.99 11.08 172,800 -0.32(-2.81%)
Apr 02, 2004 11.54 11.55 11.33 11.40 136,500 -0.19(-1.64%)
Apr 01, 2004 11.62 11.64 11.55 11.59 65,500 -0.03(-0.26%)
Mar 31, 2004 11.59 11.62 11.56 11.62 111,300 +0.02(+0.17%)
Mar 30, 2004 11.70 11.72 11.60 11.60 71,200 -0.12(-1.02%)
Mar 29, 2004 11.86 11.86 11.68 11.72 43,300 -0.11(-0.93%)
Mar 26, 2004 11.81 11.88 11.78 11.83 88,900 +0.02(+0.17%)
Mar 25, 2004 11.83 11.88 11.81 11.81 61,000 -0.02(-0.17%)
Mar 24, 2004 11.78 11.83 11.72 11.83 45,900 +0.07(+0.60%)
Mar 23, 2004 11.84 11.85 11.71 11.76 33,800 -0.08(-0.68%)
Mar 22, 2004 11.84 11.88 11.76 11.84 50,900 +0.04(+0.34%)
Mar 19, 2004 11.82 11.82 11.75 11.80 39,000 -0.05(-0.42%)
Mar 18, 2004 11.87 11.89 11.81 11.85 52,100 +0.03(+0.25%)
Mar 17, 2004 11.90 11.90 11.82 11.82 105,400 -0.03(-0.25%)
Mar 16, 2004 11.90 11.93 11.78 11.85 74,500 +0.01(+0.08%)
Mar 15, 2004 11.87 11.97 11.84 11.84 63,100 -0.01(-0.08%)
Mar 12, 2004 11.87 11.89 11.82 11.85 71,600 -0.02(-0.17%)
Mar 11, 2004 11.90 11.91 11.80 11.87 94,400 +0.00(+0.00%)
Mar 10, 2004 11.95 11.95 11.82 11.87 103,500 +0.00(+0.00%)
Mar 09, 2004 11.88 11.90 11.81 11.87 58,000 -0.05(-0.42%)
Mar 08, 2004 11.95 11.96 11.91 11.92 65,300 +0.07(+0.59%)
Mar 05, 2004 11.80 11.87 11.80 11.85 41,400 +0.10(+0.85%)
Mar 04, 2004 11.72 11.78 11.66 11.75 64,000 +0.01(+0.09%)
Mar 03, 2004 11.78 11.79 11.70 11.74 68,000 -0.04(-0.34%)
Mar 02, 2004 11.78 11.86 11.77 11.78 73,000 -0.03(-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.