Western Asset Municipal High Income Fund, Inc. Historical Stock Prices

MHF 
$7.83
*  
0.02
0.26%
Get MHF Alerts
*Delayed - data as of May 4, 2015 13:34 ET  -  Find a broker to begin trading MHF now
Exchange: NYSE

Community Rating:
View:    MHF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:34  7.82  7.86  7.80  7.83 9,595
05/01/2015 7.87 7.89 7.8 7.81 66,345
04/30/2015 7.89 7.917 7.85 7.87 48,743
04/29/2015 7.87 7.91 7.87 7.89 24,095
04/28/2015 7.84 7.93 7.83 7.93 22,985
04/27/2015 7.86 7.86 7.82 7.85 39,266
04/24/2015 7.86 7.86 7.83 7.8465 22,428
04/23/2015 7.83 7.86 7.83 7.85 16,576
04/22/2015 7.86 7.87 7.81 7.82 19,868
04/21/2015 7.87 7.92 7.8567 7.86 63,285
04/20/2015 7.81 7.89 7.8 7.86 71,060
04/17/2015 7.8 7.86 7.76 7.78 58,119
04/16/2015 7.76 7.85 7.75 7.83 42,659
04/15/2015 7.82 7.85 7.76 7.77 48,585
04/14/2015 7.77 7.86 7.76 7.86 26,822
04/13/2015 7.84 7.85 7.74 7.77 57,089
04/10/2015 7.84 7.85 7.81 7.8468 24,385
04/09/2015 7.82 7.85 7.811 7.84 13,724
04/08/2015 7.84 7.87 7.8 7.83 18,479
04/07/2015 7.82 7.87 7.79 7.87 26,205
04/06/2015 7.79 7.86 7.78 7.8 19,967
04/02/2015 7.83 7.84 7.7701 7.78 50,620
04/01/2015 7.83 7.8775 7.81 7.81 33,597
03/31/2015 7.82 7.85 7.7735 7.8 69,545
03/30/2015 7.84 7.84 7.78 7.84 56,527
03/27/2015 7.77 7.84 7.76 7.84 47,730
03/26/2015 7.74 7.8 7.66 7.76 90,633
03/25/2015 7.73 7.74 7.7001 7.74 18,675
03/24/2015 7.68 7.74 7.631 7.73 92,407
03/23/2015 7.69 7.74 7.67 7.73 36,614
03/20/2015 7.6 7.69 7.59 7.66 24,444
03/19/2015 7.63 7.68 7.56 7.58 60,483
03/18/2015 7.62 7.68 7.62 7.63 45,658
03/17/2015 7.69 7.71 7.65 7.65 65,083
03/16/2015 7.7 7.71 7.65 7.6968 74,585
03/13/2015 7.67 7.7 7.66 7.698 18,786
03/12/2015 7.68 7.74 7.65 7.69 17,074
03/11/2015 7.65 7.7 7.65 7.68 59,295
03/10/2015 7.66 7.7 7.65 7.66 39,797
03/09/2015 7.6 7.7 7.58 7.68 37,560
03/06/2015 7.72 7.74 7.5715 7.61 100,040
03/05/2015 7.74 7.7752 7.7101 7.7752 29,345
03/04/2015 7.65 7.76 7.65 7.74 82,765
03/03/2015 7.64 7.69 7.6101 7.62 33,254
03/02/2015 7.63 7.67 7.61 7.67 29,897
02/27/2015 7.56 7.68 7.56 7.65 30,038
02/26/2015 7.63 7.66 7.54 7.58 93,399
02/25/2015 7.7 7.75 7.63 7.64 39,974
02/24/2015 7.71 7.79 7.68 7.73 48,908
02/23/2015 7.64 7.74 7.64 7.74 58,559
02/20/2015 7.58 7.68 7.58 7.68 31,527
02/19/2015 7.59 7.64 7.54 7.59 26,987
02/18/2015 7.48 7.57 7.46 7.57 44,475
02/17/2015 7.58 7.58 7.43 7.45 55,075
02/13/2015 7.6 7.61 7.52 7.54 30,917
02/12/2015 7.61 7.63 7.6 7.61 40,871
02/11/2015 7.65 7.67 7.61 7.64 41,800
02/10/2015 7.58 7.68 7.57 7.67 94,341
02/09/2015 7.64 7.69 7.6 7.6 49,760
02/06/2015 7.64 7.7 7.63 7.64 77,290
02/05/2015 7.65 7.69 7.64 7.65 29,017
02/04/2015 7.71 7.71 7.6396 7.65 51,312
02/03/2015 7.65 7.71 7.6345 7.71 61,390
02/02/2015 7.66 7.71 7.64 7.67 68,790
01/30/2015 7.69 7.72 7.65 7.66 101,521
01/29/2015 7.72 7.76 7.66 7.67 82,915
01/28/2015 7.66 7.77 7.66 7.77 67,031
01/27/2015 7.7 7.71 7.6302 7.6868 65,086
01/26/2015 7.76 7.79 7.62 7.66 90,534
01/23/2015 7.76 7.78 7.76 7.77 30,442
01/22/2015 7.71 7.79 7.69 7.76 72,738
01/21/2015 7.59 7.73 7.59 7.73 63,485
01/20/2015 7.66 7.7 7.61 7.62 41,500
01/16/2015 7.74 7.74 7.62 7.64 45,719
01/15/2015 7.67 7.7 7.61 7.69 64,053
01/14/2015 7.63 7.71 7.6001 7.61 49,481
01/13/2015 7.62 7.68 7.62 7.63 37,895
01/12/2015 7.7 7.76 7.61 7.61 32,211
01/09/2015 7.66 7.74 7.64 7.72 32,782
01/08/2015 7.67 7.7 7.66 7.6868 37,474
01/07/2015 7.69 7.75 7.67 7.69 84,919
01/06/2015 7.64 7.71 7.63 7.71 54,680
01/05/2015 7.55 7.65 7.53 7.62 52,654
01/02/2015 7.69 7.73 7.6451 7.65 45,466
12/31/2014 7.59 7.8 7.55 7.7 75,921
12/30/2014 7.48 7.65 7.48 7.6 61,604
12/29/2014 7.46 7.5 7.46 7.48 20,319
12/26/2014 7.52 7.55 7.43 7.45 54,291
12/24/2014 7.47 7.54 7.47 7.53 31,307
12/23/2014 7.46 7.55 7.45 7.47 53,152
12/22/2014 7.43 7.49 7.38 7.49 84,781
12/19/2014 7.37 7.459 7.36 7.4584 46,552
12/18/2014 7.39 7.41 7.35 7.38 49,320
12/17/2014 7.38 7.4 7.33 7.3748 60,181
12/16/2014 7.36 7.41 7.332 7.41 38,814
12/15/2014 7.32 7.37 7.32 7.36 18,469
12/12/2014 7.36 7.4 7.3 7.34 40,120
12/11/2014 7.4 7.41 7.32 7.35 33,622
12/10/2014 7.33 7.41 7.33 7.4 59,787
12/09/2014 7.28 7.34 7.28 7.32 37,297
12/08/2014 7.28 7.34 7.28 7.32 44,057
12/05/2014 7.38 7.38 7.29 7.34 41,142
12/04/2014 7.39 7.39 7.35 7.38 32,221
12/03/2014 7.37 7.4 7.36 7.3899 25,168
12/02/2014 7.36 7.38 7.31 7.38 25,002
12/01/2014 7.39 7.4 7.33 7.34 25,688
11/28/2014 7.34 7.39 7.31 7.39 17,277
11/26/2014 7.35 7.38 7.29 7.31 41,408
11/25/2014 7.31 7.34 7.28 7.31 32,226
11/24/2014 7.31 7.37 7.22 7.32 81,218
11/21/2014 7.33 7.34 7.28 7.31 40,391
11/20/2014 7.32 7.38 7.28 7.29 48,823
11/19/2014 7.31 7.33 7.2801 7.32 19,063
11/18/2014 7.37 7.38 7.32 7.32 27,724
11/17/2014 7.35 7.36 7.32 7.33 59,875
11/14/2014 7.37 7.4 7.34 7.36 47,376
11/13/2014 7.42 7.45 7.37 7.37 54,933
11/12/2014 7.42 7.43 7.4 7.4 13,576
11/11/2014 7.45 7.45 7.41 7.4347 32,731
11/10/2014 7.46 7.48 7.36 7.44 93,806
11/07/2014 7.46 7.55 7.46 7.4952 52,281
11/06/2014 7.47 7.5 7.44 7.5 14,146
11/05/2014 7.47 7.49 7.42 7.44 19,875
11/04/2014 7.46 7.5 7.43 7.5 28,345
11/03/2014 7.47 7.51 7.45 7.48 22,052
10/31/2014 7.48 7.48 7.41 7.47 18,693
10/30/2014 7.43 7.49 7.41 7.48 43,265
10/29/2014 7.45 7.48 7.43 7.45 31,396
10/28/2014 7.41 7.44 7.38 7.41 35,295
10/27/2014 7.39 7.45 7.34 7.45 29,286
10/24/2014 7.39 7.41 7.35 7.35 22,944
10/23/2014 7.46 7.46 7.39 7.41 40,509
10/22/2014 7.38 7.45 7.35 7.42 41,367
10/21/2014 7.35 7.46 7.31 7.39 70,140
10/20/2014 7.34 7.37 7.29 7.35 57,057
10/17/2014 7.36 7.37 7.29 7.29 20,251
10/16/2014 7.26 7.34 7.25 7.32 42,084
10/15/2014 7.3 7.37 7.27 7.308 90,732
10/14/2014 7.29 7.3 7.231 7.26 42,066
10/13/2014 7.33 7.37 7.31 7.32 9,473
10/10/2014 7.34 7.38 7.33 7.34 31,400
10/09/2014 7.37 7.42 7.33 7.34 70,215
10/08/2014 7.33 7.4068 7.33 7.3968 50,817
10/07/2014 7.31 7.34 7.31 7.34 16,112
10/06/2014 7.26 7.34 7.26 7.33 37,818
10/03/2014 7.25 7.2928 7.25 7.28 30,745
10/02/2014 7.28 7.3 7.21 7.3 82,091
10/01/2014 7.29 7.32 7.26 7.282 67,682
09/30/2014 7.31 7.35 7.26 7.26 57,176
09/29/2014 7.33 7.38 7.3 7.31 34,113
09/26/2014 7.39 7.41 7.34 7.36 25,325
09/25/2014 7.37 7.39 7.33 7.39 22,642
09/24/2014 7.4 7.4 7.32 7.32 58,578
09/23/2014 7.4 7.48 7.33 7.44 114,619
09/22/2014 7.37 7.4 7.32 7.4 47,711
09/19/2014 7.31 7.37 7.3 7.37 23,477
09/18/2014 7.37 7.38 7.293 7.3 65,925
09/17/2014 7.34 7.37 7.33 7.34 33,450
09/16/2014 7.32 7.36 7.31 7.35 56,625
09/15/2014 7.33 7.38 7.33 7.33 45,283
09/12/2014 7.35 7.35 7.31 7.331 23,784
09/11/2014 7.37 7.38 7.33 7.35 37,080
09/10/2014 7.36 7.42 7.36 7.41 37,214
09/09/2014 7.3 7.39 7.3 7.39 30,613
09/08/2014 7.35 7.36 7.3 7.32 70,267
09/05/2014 7.31 7.39 7.31 7.33 70,635
09/04/2014 7.37 7.37 7.31 7.32 49,483
09/03/2014 7.34 7.39 7.34 7.35 42,891
09/02/2014 7.39 7.4199 7.35 7.35 57,972
08/29/2014 7.42 7.44 7.38 7.4 75,272
08/28/2014 7.42 7.45 7.41 7.41 58,616
08/27/2014 7.42 7.46 7.4 7.422 83,511
08/26/2014 7.4 7.48 7.4 7.4 73,514
08/25/2014 7.42 7.42 7.36 7.36 50,331
08/22/2014 7.43 7.4673 7.41 7.42 37,107
08/21/2014 7.42 7.47 7.41 7.44 50,688
08/20/2014 7.44 7.48 7.41 7.42 57,749
08/19/2014 7.5 7.53 7.42 7.42 65,196
08/18/2014 7.59 7.59 7.47 7.47 60,790
08/15/2014 7.53 7.53 7.51 7.51 37,149
08/14/2014 7.56 7.565 7.5 7.51 43,130
08/13/2014 7.59 7.59 7.55 7.56 30,642
08/12/2014 7.57 7.57 7.54 7.55 36,857
08/11/2014 7.55 7.57 7.5 7.53 55,304
08/08/2014 7.5 7.58 7.5 7.57 37,430
08/07/2014 7.55 7.58 7.48 7.51 74,230
08/06/2014 7.51 7.57 7.5 7.56 77,568
08/05/2014 7.46 7.5299 7.45 7.5172 23,554
08/04/2014 7.53 7.55 7.47 7.49 19,765
08/01/2014 7.5 7.5686 7.4406 7.55 67,395
07/31/2014 7.37 7.49 7.37 7.46 45,698
07/30/2014 7.49 7.5 7.42 7.47 62,026
07/29/2014 7.51 7.52 7.49 7.5 17,849
07/28/2014 7.48 7.51 7.48 7.49 25,560
07/25/2014 7.49 7.49 7.46 7.46 14,918
07/24/2014 7.48 7.5 7.4 7.488 41,115
07/23/2014 7.43 7.51 7.43 7.51 33,699
07/22/2014 7.44 7.46 7.4201 7.4401 46,087
07/21/2014 7.38 7.46 7.38 7.39 50,301
07/18/2014 7.4 7.42 7.36 7.37 50,182
07/17/2014 7.38 7.45 7.38 7.42 42,642
07/16/2014 7.46 7.46 7.35 7.43 103,007
07/15/2014 7.46 7.47 7.433 7.46 67,874
07/14/2014 7.42 7.49 7.42 7.43 59,505
07/11/2014 7.4 7.43 7.4 7.43 12,928
07/10/2014 7.43 7.433 7.42 7.43 43,598
07/09/2014 7.44 7.45 7.35 7.45 34,085
07/08/2014 7.41 7.48 7.37 7.43 59,606
07/07/2014 7.36 7.45 7.36 7.45 100,436
07/03/2014 7.35 7.37 7.3101 7.36 52,757
07/02/2014 7.4 7.42 7.37 7.37 68,509
07/01/2014 7.44 7.455 7.38 7.38 55,583
06/30/2014 7.41 7.43 7.38 7.38 17,397
06/27/2014 7.41 7.45 7.4 7.416 35,765
06/26/2014 7.4 7.46 7.4 7.42 33,210
06/25/2014 7.4 7.42 7.38 7.41 43,161
06/24/2014 7.38 7.44 7.36 7.43 54,618
06/23/2014 7.4 7.43 7.38 7.38 29,716
06/20/2014 7.4 7.44 7.4 7.42 20,590
06/19/2014 7.35 7.41 7.35 7.41 51,161
06/18/2014 7.36 7.36 7.3184 7.35 76,834
06/17/2014 7.44 7.45 7.28 7.32 176,407
06/16/2014 7.43 7.47 7.43 7.47 40,009
06/13/2014 7.42 7.48 7.42 7.45 36,701
06/12/2014 7.42 7.48 7.416 7.44 105,863
06/11/2014 7.41 7.43 7.39 7.4193 13,628
06/10/2014 7.44 7.47 7.37 7.4 47,053
06/09/2014 7.42 7.45 7.41 7.44 34,153
06/06/2014 7.4 7.47 7.4 7.41 47,094
06/05/2014 7.37 7.43 7.32 7.4 56,232
06/04/2014 7.36 7.4 7.34 7.36 81,909
06/03/2014 7.38 7.41 7.31 7.36 60,651
06/02/2014 7.4 7.41 7.36 7.39 59,920
05/30/2014 7.4 7.41 7.36 7.3601 38,740
05/29/2014 7.38 7.41 7.38 7.4 55,908
05/28/2014 7.31 7.43 7.31 7.4 85,919
05/27/2014 7.34 7.35 7.31 7.32 80,982
05/23/2014 7.28 7.34 7.28 7.34 22,531
05/22/2014 7.26 7.32 7.26 7.3 26,805
05/21/2014 7.32 7.33 7.24 7.29 46,656
05/20/2014 7.29 7.35 7.29 7.35 92,200
05/19/2014 7.28 7.31 7.28 7.29 44,264
05/16/2014 7.3 7.32 7.268 7.27 48,405
05/15/2014 7.3 7.337 7.28 7.29 129,107
05/14/2014 7.28 7.32 7.28 7.28 21,769
05/13/2014 7.32 7.34 7.27 7.28 38,054
05/12/2014 7.32 7.35 7.28 7.34 69,146
05/09/2014 7.34 7.35 7.26 7.27 42,105
05/08/2014 7.34 7.34 7.3 7.33 44,062
05/07/2014 7.32 7.34 7.312 7.33 27,664
05/06/2014 7.31 7.34 7.291 7.32 23,290
05/05/2014 7.31 7.32 7.26 7.31 35,996
05/02/2014 7.3 7.3 7.26 7.28 24,320
05/01/2014 7.24 7.32 7.24 7.31 84,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?