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

MHY 
$4.77
*  
0.0099
0.21%
Get MHY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading MHY now
Exchange: NYSE

Community Rating:
View:    MHY 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: 3 Month, From 27-APR-2015 TO 27-JUL-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.
16:00  4.77  4.79  4.72  4.77 215,122
07/27/2015 4.77 4.79 4.72 4.77 215,122
07/24/2015 4.82 4.83 4.75 4.7799 128,293
07/23/2015 4.86 4.86 4.8 4.8 125,836
07/22/2015 4.88 4.8801 4.83 4.84 97,633
07/21/2015 4.91 4.92 4.88 4.92 144,263
07/20/2015 4.95 4.95 4.91 4.91 223,711
07/17/2015 4.95 4.98 4.9349 4.94 168,093
07/16/2015 4.92 4.97 4.91 4.97 222,942
07/15/2015 4.91 4.94 4.9 4.9 123,779
07/14/2015 4.92 4.92 4.9 4.9 130,888
07/13/2015 4.94 4.94 4.9 4.9 97,609
07/10/2015 4.94 4.96 4.91 4.92 69,947
07/09/2015 4.92 4.93 4.9 4.91 55,410
07/08/2015 4.94 4.94 4.9 4.9 99,159
07/07/2015 4.96 4.96 4.91 4.9416 65,832
07/06/2015 4.96 4.963 4.93 4.95 39,107
07/02/2015 4.94 4.98 4.94 4.97 74,920
07/01/2015 4.99 4.99 4.92 4.95 75,323
06/30/2015 4.93 4.94 4.91 4.94 184,236
06/29/2015 4.95 4.95 4.8801 4.9 152,694
06/26/2015 5 5.017 4.95 4.97 110,188
06/25/2015 5.03 5.039 5 5 67,019
06/24/2015 5.04 5.06 5.02 5.03 189,180
06/23/2015 5.04 5.04 5.02 5.03 124,799
06/22/2015 5.03 5.05 5.02 5.04 94,321
06/19/2015 5.03 5.04 5.01 5.04 96,151
06/18/2015 5.02 5.05 5.01 5.04 94,079
06/17/2015 5.04 5.04 5.02 5.02 63,746
06/16/2015 5.06 5.07 5.05 5.06 62,792
06/15/2015 5.07 5.08 5.06 5.06 26,973
06/12/2015 5.09 5.09 5.06 5.08 58,702
06/11/2015 5.09 5.1 5.07 5.1 110,038
06/10/2015 5.08 5.08 5.03 5.07 125,004
06/09/2015 5.09 5.09 5.05 5.06 107,432
06/08/2015 5.09 5.1 5.07 5.08 59,941
06/05/2015 5.11 5.11 5.06 5.08 90,950
06/04/2015 5.11 5.129 5.09 5.09 118,563
06/03/2015 5.11 5.13 5.11 5.11 89,148
06/02/2015 5.13 5.14 5.12 5.12 49,793
06/01/2015 5.13 5.149 5.12 5.12 90,167
05/29/2015 5.12 5.14 5.12 5.12 182,256
05/28/2015 5.13 5.14 5.11 5.13 130,051
05/27/2015 5.12 5.14 5.11 5.13 114,175
05/26/2015 5.14 5.14 5.11 5.11 140,264
05/22/2015 5.16 5.16 5.12 5.13 115,162
05/21/2015 5.16 5.1701 5.15 5.15 82,302
05/20/2015 5.18 5.19 5.15 5.15 124,271
05/19/2015 5.21 5.219 5.19 5.19 118,286
05/18/2015 5.18 5.26 5.17 5.21 492,007
05/15/2015 5.19 5.19 5.17 5.18 106,958
05/14/2015 5.18 5.2 5.17 5.18 132,073
05/13/2015 5.18 5.18 5.16 5.1716 84,309
05/12/2015 5.17 5.18 5.15 5.17 97,717
05/11/2015 5.19 5.19 5.16 5.17 151,788
05/08/2015 5.19 5.2 5.17 5.2 95,718
05/07/2015 5.19 5.19 5.17 5.18 134,019
05/06/2015 5.19 5.19 5.162 5.18 112,875
05/05/2015 5.19 5.2 5.17 5.18 74,546
05/04/2015 5.2 5.21 5.17 5.19 118,764
05/01/2015 5.18 5.21 5.18 5.18 147,886
04/30/2015 5.2 5.2 5.17 5.18 112,468
04/29/2015 5.2 5.2 5.18 5.19 107,524
04/28/2015 5.19 5.2 5.1801 5.2 121,588
04/27/2015 5.2 5.21 5.17 5.17 194,370
*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?