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

MHF 
$8.2
*  
0.01
0.12%
Get MHF Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading MHF now
Exchange: NYSE

Community Rating:
View:    MHF Pre-Market
 
 
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 20-MAY-2015 TO 20-MAY-2016

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.
16:00 8.22 8.24 8.19 8.20 49,923
05/20/2016 8.17 8.194 8.14 8.19 20,332
05/19/2016 8.17 8.25 8.12 8.14 42,150
05/18/2016 8.26 8.32 8.17 8.1999 42,146
05/17/2016 8.21 8.296 8.2 8.26 30,483
05/16/2016 8.36 8.43 8.22 8.23 47,127
05/13/2016 8.39 8.47 8.34 8.35 37,842
05/12/2016 8.36 8.43 8.28 8.41 42,720
05/11/2016 8.28 8.33 8.277 8.33 26,407
05/10/2016 8.31 8.31 8.2 8.29 66,556
05/09/2016 8.27 8.3 8.25 8.3 33,508
05/06/2016 8.25 8.28 8.23 8.26 50,581
05/05/2016 8.21 8.28 8.2052 8.25 28,754
05/04/2016 8.18 8.21 8.141 8.21 27,992
05/03/2016 8.1 8.17 8.1 8.17 8,309
05/02/2016 8.1 8.1199 8.06 8.08 29,865
04/29/2016 8.13 8.136 8.05 8.05 22,865
04/28/2016 8.15 8.189 8.08 8.08 40,450
04/27/2016 8.2 8.21 8.11 8.18 52,551
04/26/2016 8.17 8.22 8.1 8.165 49,254
04/25/2016 8.2 8.22 8.09 8.13 72,793
04/22/2016 8.15 8.24 8.129 8.24 51,980
04/21/2016 8.19 8.21 8.11 8.19 43,935
04/20/2016 8.24 8.25 8.18 8.23 18,293
04/19/2016 8.23 8.25 8.21 8.24 23,781
04/18/2016 8.23 8.25 8.21 8.25 31,552
04/15/2016 8.19 8.25 8.19 8.2182 44,150
04/14/2016 8.13 8.25 8.13 8.25 65,205
04/13/2016 8.12 8.13 8.09 8.11 43,519
04/12/2016 8.33 8.33 8.1 8.115 102,190
04/11/2016 8.24 8.29 8.224 8.29 12,247
04/08/2016 8.27 8.29 8.195 8.25 43,195
04/07/2016 8.3 8.3 8.221 8.2537 19,584
04/06/2016 8.27 8.32 8.234 8.3 22,992
04/05/2016 8.27 8.28 8.2 8.25 86,916
04/04/2016 8.22 8.28 8.22 8.25 26,047
04/01/2016 8.17 8.24 8.16 8.2 52,726
03/31/2016 8.15 8.2 8.13 8.14 26,294
03/30/2016 8.12 8.14 8.079 8.13 17,807
03/29/2016 8.04 8.13 8.04 8.1 27,728
03/28/2016 8.09 8.1184 8.02 8.02 48,452
03/24/2016 8.12 8.12 8.06 8.11 34,938
03/23/2016 8.14 8.19 8.02 8.1 34,141
03/22/2016 8.1 8.16 8.1 8.15 20,965
03/21/2016 8.08 8.14 8.061 8.1 41,452
03/18/2016 8.1 8.1 8.05 8.05 48,870
03/17/2016 8.1 8.1 8.07 8.1 18,164
03/16/2016 8.08 8.1 8.03 8.1 49,144
03/15/2016 8.03 8.14 7.97 8.13 50,350
03/14/2016 8.02 8.13 8.02 8.05 63,768
03/11/2016 8 8.09 7.97 7.97 62,441
03/10/2016 7.9 8 7.8783 8 21,336
03/09/2016 7.97 8 7.9188 7.92 36,246
03/08/2016 7.9 7.95 7.863 7.95 37,615
03/07/2016 7.88 7.89 7.841 7.89 19,619
03/04/2016 7.87 7.89 7.84 7.87 13,510
03/03/2016 7.77 7.87 7.77 7.86 27,367
03/02/2016 7.85 7.85 7.74 7.74 79,604
03/01/2016 7.86 7.86 7.79 7.79 57,706
02/29/2016 7.92 7.9499 7.77 7.8 61,478
02/26/2016 7.87 7.89 7.83 7.87 43,364
02/25/2016 7.87 7.89 7.84 7.87 33,927
02/24/2016 7.82 7.88 7.8 7.86 66,011
02/23/2016 7.71 7.86 7.71 7.84 61,312
02/22/2016 7.82 7.82 7.72 7.73 56,786
02/19/2016 7.79 7.806 7.72 7.8 53,933
02/18/2016 7.81 7.82 7.73 7.82 52,910
02/17/2016 7.86 7.885 7.75 7.83 35,152
02/16/2016 7.92 7.95 7.83 7.85 86,552
02/12/2016 7.97 8.03 7.93 7.93 32,429
02/11/2016 8.05 8.07 7.96 7.96 46,831
02/10/2016 7.95 8.01 7.94 8 38,831
02/09/2016 7.92 8.022 7.92 7.95 55,908
02/08/2016 7.97 8 7.96 7.9688 40,318
02/05/2016 7.98 7.99 7.9601 7.98 25,248
02/04/2016 7.99 7.99 7.96 7.99 58,644
02/03/2016 7.94 7.99 7.9 7.99 51,433
02/02/2016 7.85 7.9499 7.85 7.92 34,472
02/01/2016 7.85 7.91 7.84 7.87 35,920
01/29/2016 7.9 7.91 7.83 7.87 16,040
01/28/2016 7.83 7.899 7.78 7.87 56,590
01/27/2016 7.89 7.89 7.86 7.86 20,411
01/26/2016 7.87 7.9 7.84 7.89 72,153
01/25/2016 7.89 7.89 7.78 7.78 30,933
01/22/2016 7.7 7.9 7.69 7.87 41,228
01/21/2016 7.68 7.74 7.6601 7.74 34,382
01/20/2016 7.73 7.76 7.61 7.64 39,208
01/19/2016 7.82 7.82 7.73 7.73 24,843
01/15/2016 7.78 7.92 7.71 7.8 83,279
01/14/2016 7.8 7.89 7.7084 7.89 48,640
01/13/2016 7.81 7.9 7.76 7.8 38,452
01/12/2016 7.84 7.91 7.75 7.8 130,918
01/11/2016 7.91 7.92 7.82 7.83 49,199
01/08/2016 7.87 7.91 7.864 7.89 20,897
01/07/2016 7.9 7.9 7.84 7.88 33,410
01/06/2016 7.87 7.93 7.81 7.9 55,782
01/05/2016 7.87 7.89 7.84 7.8442 34,640
01/04/2016 7.83 7.859 7.823 7.85 15,085
12/31/2015 7.9 7.9139 7.8 7.8 97,643
12/30/2015 7.84 7.91 7.826 7.89 36,822
12/29/2015 7.89 7.91 7.82 7.84 58,161
12/28/2015 7.83 7.91 7.818 7.89 24,252
12/24/2015 7.82 7.86 7.787 7.86 25,247
12/23/2015 7.78 7.85 7.75 7.85 46,834
12/22/2015 7.74 7.75 7.71 7.74 48,060
12/21/2015 7.72 7.73 7.69 7.71 43,452
12/18/2015 7.7 7.76 7.64 7.73 36,509
12/17/2015 7.65 7.6964 7.602 7.6964 52,678
12/16/2015 7.51 7.633 7.45 7.61 30,385
12/15/2015 7.51 7.57 7.47 7.51 34,825
12/14/2015 7.64 7.64 7.44 7.46 61,044
12/11/2015 7.71 7.73 7.61 7.69 56,065
12/10/2015 7.72 7.77 7.65 7.71 34,961
12/09/2015 7.73 7.76 7.712 7.76 73,416
12/08/2015 7.7 7.73 7.67 7.73 22,263
12/07/2015 7.67 7.73 7.634 7.66 39,111
12/04/2015 7.73 7.8 7.675 7.73 39,044
12/03/2015 7.78 7.81 7.665 7.74 47,342
12/02/2015 7.68 7.87 7.67 7.84 84,185
12/01/2015 7.64 7.73 7.59 7.69 42,399
11/30/2015 7.63 7.6499 7.56 7.6 36,639
11/27/2015 7.64 7.65 7.5801 7.63 33,992
11/25/2015 7.53 7.63 7.53 7.6 19,092
11/24/2015 7.57 7.59 7.51 7.53 30,033
11/23/2015 7.51 7.64 7.51 7.57 61,224
11/20/2015 7.54 7.585 7.53 7.545 59,150
11/19/2015 7.52 7.61 7.51 7.58 48,342
11/18/2015 7.46 7.54 7.42 7.51 21,386
11/17/2015 7.53 7.56 7.46 7.49 26,792
11/16/2015 7.47 7.55 7.47 7.53 13,391
11/13/2015 7.44 7.51 7.4032 7.5 30,851
11/12/2015 7.37 7.47 7.36 7.44 27,432
11/11/2015 7.46 7.46 7.35 7.36 31,239
11/10/2015 7.39 7.48 7.37 7.44 32,338
11/09/2015 7.43 7.43 7.35 7.43 32,213
11/06/2015 7.47 7.52 7.36 7.4822 70,871
11/05/2015 7.61 7.61 7.48 7.49 49,505
11/04/2015 7.5 7.69 7.47 7.65 86,369
11/03/2015 7.52 7.56 7.47 7.54 22,782
11/02/2015 7.47 7.59 7.47 7.52 64,845
10/30/2015 7.53 7.55 7.45 7.47 50,746
10/29/2015 7.45 7.509 7.43 7.5065 27,066
10/28/2015 7.42 7.52 7.42 7.47 49,385
10/27/2015 7.45 7.5 7.4452 7.46 50,692
10/26/2015 7.41 7.45 7.41 7.42 15,401
10/23/2015 7.42 7.45 7.41 7.42 33,402
10/22/2015 7.38 7.45 7.35 7.43 21,300
10/21/2015 7.33 7.42 7.33 7.41 21,966
10/20/2015 7.36 7.4 7.3301 7.38 29,185
10/19/2015 7.31 7.39 7.31 7.39 22,366
10/16/2015 7.27 7.34 7.27 7.3 9,273
10/15/2015 7.35 7.368 7.28 7.3 33,354
10/14/2015 7.34 7.42 7.3378 7.378 28,531
10/13/2015 7.34 7.38 7.31 7.34 32,785
10/12/2015 7.34 7.4 7.34 7.38 23,278
10/09/2015 7.28 7.38 7.256 7.38 49,674
10/08/2015 7.2 7.31 7.2 7.31 34,143
10/07/2015 7.21 7.25 7.182 7.24 48,410
10/06/2015 7.2 7.21 7.17 7.21 35,488
10/05/2015 7.19 7.23 7.14 7.21 38,743
10/02/2015 7.18 7.23 7.17 7.205 12,491
10/01/2015 7.2 7.2299 7.16 7.17 27,257
09/30/2015 7.17 7.23 7.12 7.23 48,416
09/29/2015 7.11 7.19 7.11 7.165 48,214
09/28/2015 7.15 7.166 7.1 7.14 27,765
09/25/2015 7.19 7.19 7.11 7.1401 46,042
09/24/2015 7.16 7.209 7.15 7.155 44,676
09/23/2015 7.16 7.17 7.14 7.17 13,570
09/22/2015 7.12 7.19 7.1 7.16 35,264
09/21/2015 7.11 7.14 7.1 7.11 14,700
09/18/2015 7.08 7.16 7.08 7.12 22,209
09/17/2015 7.03 7.12 7.01 7.09 27,265
09/16/2015 7 7.04 7 7.03 45,962
09/15/2015 7.13 7.13 7.03 7.035 28,397
09/14/2015 7.17 7.2 7.07 7.12 48,917
09/11/2015 7.19 7.22 7.19 7.19 10,406
09/10/2015 7.19 7.22 7.16 7.2 38,859
09/09/2015 7.21 7.21 7.15 7.2 18,728
09/08/2015 7.24 7.24 7.18 7.23 12,092
09/04/2015 7.18 7.24 7.12 7.24 49,701
09/03/2015 7.13 7.18 7.12 7.17 46,193
09/02/2015 7.1 7.15 7.09 7.13 29,302
09/01/2015 7.1 7.1399 7.06 7.11 82,064
08/31/2015 7.12 7.14 7.09 7.1 43,392
08/28/2015 7.17 7.17 7.1 7.15 59,324
08/27/2015 7.12 7.159 7.1 7.13 54,796
08/26/2015 7.15 7.16 7.04 7.11 56,383
08/25/2015 7.16 7.18 7.1001 7.15 60,009
08/24/2015 7.1 7.21 7.02 7.11 153,982
08/21/2015 7.21 7.21 7.12 7.13 48,097
08/20/2015 7.25 7.26 7.18 7.2 41,578
08/19/2015 7.23 7.3 7.23 7.27 27,228
08/18/2015 7.23 7.28 7.23 7.27 20,292
08/17/2015 7.25 7.283 7.22 7.233 35,328
08/14/2015 7.21 7.28 7.21 7.25 26,910
08/13/2015 7.26 7.26 7.18 7.21 31,555
08/12/2015 7.24 7.3 7.22 7.29 49,904
08/11/2015 7.19 7.26 7.17 7.24 72,685
08/10/2015 7.17 7.2 7.17 7.18 23,822
08/07/2015 7.08 7.18 7.08 7.17 40,250
08/06/2015 7.07 7.1099 7.06 7.06 55,057
08/05/2015 7.21 7.21 7.06 7.1 149,075
08/04/2015 7.16 7.24 7.15 7.21 36,449
08/03/2015 7.23 7.24 7.17 7.17 43,227
07/31/2015 7.2 7.27 7.19 7.22 52,695
07/30/2015 7.2 7.22 7.15 7.16 36,099
07/29/2015 7.12 7.2228 7.12 7.18 38,891
07/28/2015 7.16 7.19 7.12 7.12 38,344
07/27/2015 7.2 7.2 7.14 7.16 37,115
07/24/2015 7.24 7.24 7.14 7.14 25,150
07/23/2015 7.28 7.3 7.22 7.26 17,367
07/22/2015 7.18 7.28 7.1786 7.28 45,018
07/21/2015 7.16 7.22 7.16 7.22 9,145
07/20/2015 7.25 7.28 7.17 7.18 74,024
07/17/2015 7.27 7.34 7.26 7.31 38,144
07/16/2015 7.24 7.31 7.24 7.28 28,252
07/15/2015 7.22 7.31 7.21 7.29 43,125
07/14/2015 7.23 7.26 7.21 7.23 19,586
07/13/2015 7.23 7.29 7.21 7.25 28,440
07/10/2015 7.25 7.28 7.24 7.25 39,209
07/09/2015 7.36 7.36 7.23 7.25 41,905
07/08/2015 7.31 7.37 7.262 7.35 53,541
07/07/2015 7.28 7.32 7.27 7.31 70,747
07/06/2015 7.22 7.3 7.21 7.3 38,772
07/02/2015 7.18 7.305 7.18 7.2 35,707
07/01/2015 7.21 7.22 7.18 7.18 33,938
06/30/2015 7.21 7.25 7.13 7.16 95,978
06/29/2015 7.26 7.29 7.23 7.25 18,644
06/26/2015 7.28 7.33 7.27 7.27 51,290
06/25/2015 7.37 7.37 7.32 7.33 30,216
06/24/2015 7.4 7.4 7.28 7.3107 59,312
06/23/2015 7.42 7.49 7.34 7.39 125,965
06/22/2015 7.37 7.46 7.34 7.46 47,079
06/19/2015 7.34 7.37 7.34 7.35 9,066
06/18/2015 7.35 7.3538 7.32 7.34 13,779
06/17/2015 7.29 7.37 7.28 7.37 34,380
06/16/2015 7.37 7.38 7.29 7.31 39,827
06/15/2015 7.35 7.38 7.33 7.344 23,851
06/12/2015 7.3 7.35 7.3 7.35 17,150
06/11/2015 7.33 7.35 7.3 7.31 26,334
06/10/2015 7.28 7.34 7.28 7.33 27,516
06/09/2015 7.34 7.35 7.26 7.26 37,597
06/08/2015 7.41 7.42 7.3 7.35 104,919
06/05/2015 7.48 7.54 7.34 7.39 65,867
06/04/2015 7.51 7.52 7.46 7.52 44,224
06/03/2015 7.5 7.55 7.47 7.49 45,146
06/02/2015 7.62 7.64 7.52 7.52 69,810
06/01/2015 7.68 7.6952 7.57 7.62 61,909
05/29/2015 7.67 7.6999 7.6325 7.69 34,856
05/28/2015 7.65 7.69 7.58 7.67 35,092
05/27/2015 7.62 7.67 7.5999 7.65 49,049
05/26/2015 7.54 7.68 7.54 7.62 76,212
05/22/2015 7.6 7.61 7.51 7.52 37,630
05/21/2015 7.59 7.66 7.589 7.6 56,306
05/20/2015 7.63 7.631 7.56 7.59 45,208
*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?