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

MHY 
$4.57
*  
0.02
0.44%
Get MHY Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading MHY now
Exchange: NYSE

Community Rating:
 
 
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: 3 Month, From 02-FEB-2016 TO 02-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 4.58 4.59 4.57 4.57 153,376
05/02/2016 4.58 4.59 4.57 4.57 153,376
04/29/2016 4.58 4.61 4.57 4.59 178,473
04/28/2016 4.56 4.62 4.55 4.58 208,073
04/27/2016 4.51 4.58 4.51 4.56 157,054
04/26/2016 4.52 4.53 4.51 4.52 84,554
04/25/2016 4.52 4.5399 4.51 4.53 129,065
04/22/2016 4.52 4.54 4.51 4.52 158,021
04/21/2016 4.53 4.55 4.5 4.52 235,506
04/20/2016 4.52 4.56 4.51 4.52 269,575
04/19/2016 4.52 4.56 4.495 4.55 165,801
04/18/2016 4.49 4.5 4.48 4.5 124,809
04/15/2016 4.53 4.53 4.45 4.48 187,699
04/14/2016 4.5 4.52 4.49 4.51 145,715
04/13/2016 4.45 4.55 4.45 4.51 144,638
04/12/2016 4.42 4.46 4.42 4.44 55,645
04/11/2016 4.44 4.4599 4.42 4.42 78,253
04/08/2016 4.42 4.46 4.41 4.42 96,686
04/07/2016 4.4 4.42 4.39 4.41 98,089
04/06/2016 4.39 4.43 4.38 4.42 64,137
04/05/2016 4.36 4.42 4.36 4.4 93,923
04/04/2016 4.43 4.44 4.41 4.42 180,885
04/01/2016 4.45 4.45 4.42 4.44 153,435
03/31/2016 4.43 4.456 4.42 4.43 144,059
03/30/2016 4.44 4.47 4.4203 4.44 105,205
03/29/2016 4.46 4.47 4.42 4.43 103,714
03/28/2016 4.45 4.49 4.45 4.4601 208,663
03/24/2016 4.5 4.5 4.46 4.47 186,799
03/23/2016 4.53 4.54 4.47 4.48 154,088
03/22/2016 4.51 4.56 4.49 4.52 309,223
03/21/2016 4.49 4.546 4.49 4.53 467,758
03/18/2016 4.46 4.5 4.45 4.48 559,519
03/17/2016 4.45 4.49 4.45 4.46 236,134
03/16/2016 4.42 4.47 4.42 4.44 102,152
03/15/2016 4.49 4.49 4.43 4.43 203,129
03/14/2016 4.53 4.53 4.48 4.48 102,124
03/11/2016 4.48 4.56 4.47 4.55 248,950
03/10/2016 4.46 4.49 4.42 4.49 113,143
03/09/2016 4.46 4.46 4.4289 4.43 228,859
03/08/2016 4.43 4.51 4.43 4.44 160,098
03/07/2016 4.43 4.4799 4.43 4.44 82,009
03/04/2016 4.42 4.48 4.4101 4.48 240,849
03/03/2016 4.43 4.43 4.39 4.42 174,282
03/02/2016 4.43 4.43 4.38 4.42 112,577
03/01/2016 4.33 4.5 4.3099 4.45 261,054
02/29/2016 4.24 4.33 4.24 4.29 169,344
02/26/2016 4.28 4.33 4.22 4.24 116,130
02/25/2016 4.26 4.28 4.23 4.28 87,411
02/24/2016 4.21 4.28 4.18 4.26 139,920
02/23/2016 4.22 4.25 4.2001 4.23 129,886
02/22/2016 4.21 4.245 4.194 4.22 93,792
02/19/2016 4.18 4.21 4.18 4.2 44,360
02/18/2016 4.21 4.22 4.19 4.2 56,827
02/17/2016 4.16 4.235 4.16 4.2 166,525
02/16/2016 4.21 4.2101 4.135 4.19 185,274
02/12/2016 4.14 4.24 4.11 4.22 120,611
02/11/2016 4.12 4.15 4.0901 4.14 125,091
02/10/2016 4.15 4.18 4.12 4.15 134,944
02/09/2016 4.13 4.18 4.13 4.15 179,828
02/08/2016 4.25 4.25 4.18 4.18 162,160
02/05/2016 4.25 4.3 4.23 4.28 146,733
02/04/2016 4.29 4.29 4.23 4.25 119,749
02/03/2016 4.23 4.33 4.21 4.31 125,867
02/02/2016 4.3 4.3 4.22 4.22 89,324
*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?