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

MHY 
$5.26
*  
unch
unch
Get MHY Alerts
*Delayed - data as of Feb. 27, 2015 12:40 ET  -  Find a broker to begin trading MHY now
Exchange: NYSE

Community Rating:
View:    MHY 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: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
12:40  5.26  5.27  5.24  5.26 88,094
02/26/2015 5.25 5.26 5.22 5.26 139,766
02/25/2015 5.22 5.26 5.19 5.25 304,640
02/24/2015 5.19 5.23 5.18 5.2 106,839
02/23/2015 5.16 5.2 5.15 5.2 93,517
02/20/2015 5.14 5.17 5.14 5.17 76,408
02/19/2015 5.14 5.17 5.13 5.14 126,332
02/18/2015 5.16 5.16 5.14 5.14 68,543
02/17/2015 5.2 5.21 5.16 5.18 111,682
02/13/2015 5.18 5.21 5.18 5.1932 74,177
02/12/2015 5.17 5.2 5.17 5.18 93,517
02/11/2015 5.19 5.21 5.18 5.18 155,451
02/10/2015 5.19 5.21 5.18 5.21 63,129
02/09/2015 5.14 5.2 5.14 5.2 124,951
02/06/2015 5.14 5.18 5.14 5.16 88,915
02/05/2015 5.14 5.17 5.14 5.15 172,467
02/04/2015 5.12 5.16 5.12 5.15 95,424
02/03/2015 5.1 5.15 5.1 5.14 106,229
02/02/2015 5.11 5.13 5.09 5.09 114,620
01/30/2015 5.12 5.139 5.1 5.12 127,389
01/29/2015 5.09 5.15 5.07 5.13 244,859
01/28/2015 5.14 5.17 5.08 5.08 192,024
01/27/2015 5.14 5.16 5.12 5.12 193,139
01/26/2015 5.14 5.1552 5.13 5.15 101,217
01/23/2015 5.12 5.16 5.12 5.13 357,380
01/22/2015 5.13 5.14 5.11 5.11 236,988
01/21/2015 5.11 5.12 5.09 5.1 136,567
01/20/2015 5.15 5.16 5.12 5.13 148,753
01/16/2015 5.11 5.17 5.11 5.17 170,592
01/15/2015 5.11 5.17 5.1 5.1 146,512
01/14/2015 5.1 5.1299 5.0901 5.12 222,228
01/13/2015 5.15 5.17 5.14 5.15 126,750
01/12/2015 5.15 5.17 5.11 5.17 168,321
01/09/2015 5.12 5.17 5.12 5.17 173,404
01/08/2015 5.1 5.147 5.1 5.14 258,936
01/07/2015 5.09 5.12 5.07 5.1 394,353
01/06/2015 5.08 5.099 5.05 5.08 261,292
01/05/2015 5.13 5.139 5.095 5.11 171,860
01/02/2015 5.11 5.155 5.11 5.15 98,122
12/31/2014 5.06 5.14 5.06 5.11 339,616
12/30/2014 5.08 5.11 5.07 5.07 158,992
12/29/2014 5.13 5.15 5.07 5.09 273,890
12/26/2014 5.13 5.17 5.11 5.14 284,884
12/24/2014 5.14 5.14 5.1 5.12 146,482
12/23/2014 5.1 5.13 5.09 5.13 353,515
12/22/2014 5.14 5.15 5.09 5.1 241,311
12/19/2014 5.14 5.15 5.12 5.13 435,308
12/18/2014 5.1 5.18 5.06 5.12 476,916
12/17/2014 5 5.09 5 5.06 312,665
12/16/2014 5.04 5.07 4.99 5.04 604,259
12/15/2014 5.1 5.2 5.04 5.05 268,041
12/12/2014 5.08 5.111 5.05 5.08 212,070
12/11/2014 5.12 5.15 5.09 5.11 218,640
12/10/2014 5.15 5.15 5.09 5.13 318,763
12/09/2014 5.14 5.18 5.13 5.18 343,445
12/08/2014 5.24 5.244 5.19 5.21 285,509
12/05/2014 5.27 5.28 5.22 5.25 303,510
12/04/2014 5.29 5.3 5.25 5.27 208,435
12/03/2014 5.31 5.33 5.27 5.29 244,076
12/02/2014 5.31 5.34 5.3 5.31 172,860
12/01/2014 5.34 5.35 5.31 5.35 178,952
11/28/2014 5.36 5.39 5.33 5.36 105,727
11/26/2014 5.35 5.36 5.34 5.35 126,189
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?