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

MHY 
$5.67
*  
0.01
0.18%
Get MHY Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.67  5.68  5.66  5.67 62,247
07/29/2014 5.67 5.68 5.66 5.67 62,247
07/28/2014 5.69 5.69 5.67 5.68 119,005
07/25/2014 5.7 5.71 5.67 5.68 146,879
07/24/2014 5.7 5.7 5.68 5.69 103,630
07/23/2014 5.68 5.72 5.6699 5.72 225,300
07/22/2014 5.67 5.6814 5.6699 5.67 76,685
07/21/2014 5.7 5.7049 5.66 5.66 236,888
07/18/2014 5.71 5.72 5.7 5.7 116,873
07/17/2014 5.73 5.7325 5.7 5.72 168,406
07/16/2014 5.73 5.76 5.72 5.7299 111,106
07/15/2014 5.77 5.784 5.77 5.77 148,823
07/14/2014 5.78 5.8 5.76 5.78 177,191
07/11/2014 5.73 5.78 5.73 5.76 112,302
07/10/2014 5.76 5.77 5.75 5.75 100,023
07/09/2014 5.81 5.81 5.77 5.78 70,844
07/08/2014 5.8 5.82 5.79 5.82 131,564
07/07/2014 5.78 5.8099 5.78 5.8 120,813
07/03/2014 5.79 5.8 5.78 5.78 54,889
07/02/2014 5.8 5.81 5.79 5.8 52,319
07/01/2014 5.79 5.83 5.78 5.81 99,107
06/30/2014 5.8 5.81 5.78 5.8 139,976
06/27/2014 5.8 5.82 5.8 5.81 133,377
06/26/2014 5.79 5.8 5.78 5.79 218,850
06/25/2014 5.79 5.8 5.79 5.8 103,522
06/24/2014 5.79 5.8 5.78 5.79 231,015
06/23/2014 5.8 5.81 5.78 5.8 137,454
06/20/2014 5.79 5.81 5.79 5.8 58,917
06/19/2014 5.81 5.83 5.79 5.81 129,796
06/18/2014 5.76 5.82 5.76 5.82 97,203
06/17/2014 5.83 5.836 5.8 5.82 59,308
06/16/2014 5.82 5.85 5.81 5.85 64,548
06/13/2014 5.82 5.84 5.8 5.84 55,442
06/12/2014 5.8 5.82 5.8 5.82 86,564
06/11/2014 5.79 5.82 5.79 5.82 127,310
06/10/2014 5.77 5.82 5.77 5.82 71,349
06/09/2014 5.77 5.79 5.76 5.77 129,213
06/06/2014 5.77 5.81 5.77 5.78 109,603
06/05/2014 5.76 5.79 5.76 5.78 94,113
06/04/2014 5.77 5.8 5.76 5.77 187,544
06/03/2014 5.8 5.8062 5.78 5.79 111,468
06/02/2014 5.81 5.83 5.79 5.81 151,601
05/30/2014 5.82 5.83 5.8 5.82 218,049
05/29/2014 5.8 5.82 5.8 5.81 91,216
05/28/2014 5.82 5.84 5.8 5.8 129,573
05/27/2014 5.82 5.83 5.81 5.82 99,733
05/23/2014 5.82 5.84 5.8 5.82 77,118
05/22/2014 5.83 5.84 5.8 5.8 84,382
05/21/2014 5.78 5.82 5.78 5.82 77,285
05/20/2014 5.84 5.84 5.81 5.83 85,344
05/19/2014 5.81 5.83 5.8002 5.83 93,653
05/16/2014 5.82 5.82 5.8 5.81 158,579
05/15/2014 5.84 5.87 5.81 5.82 182,569
05/14/2014 5.76 5.87 5.76 5.86 410,516
05/13/2014 5.88 5.88 5.81 5.83 301,319
05/12/2014 5.87 5.89 5.858 5.89 156,482
05/09/2014 5.86 5.9 5.85 5.89 179,441
05/08/2014 5.86 5.9 5.85 5.88 217,921
05/07/2014 5.86 5.86 5.84 5.86 135,079
05/06/2014 5.82 5.85 5.81 5.85 129,651
05/05/2014 5.83 5.84 5.82 5.83 127,703
05/02/2014 5.82 5.84 5.81 5.83 83,599
05/01/2014 5.81 5.85 5.81 5.85 149,135
04/30/2014 5.81 5.84 5.8 5.82 168,840
04/29/2014 5.81 5.83 5.81 5.82 99,872
04/28/2014 5.8 5.82 5.8 5.82 152,219
04/25/2014 5.81 5.81 5.77 5.81 129,355
04/24/2014 5.81 5.821 5.77 5.8 130,668
04/23/2014 5.8 5.81 5.78 5.81 110,642
04/22/2014 5.78 5.8 5.77 5.8 121,879
04/21/2014 5.75 5.77 5.74 5.76 83,420
04/17/2014 5.76 5.76 5.74 5.75 112,007
04/16/2014 5.73 5.75 5.72 5.75 127,788
04/15/2014 5.74 5.76 5.71 5.74 217,379
04/14/2014 5.75 5.77 5.74 5.76 91,814
04/11/2014 5.75 5.77 5.74 5.74 82,653
04/10/2014 5.76 5.78 5.76 5.77 129,251
04/09/2014 5.77 5.78 5.75 5.77 105,778
04/08/2014 5.75 5.77 5.74 5.76 108,184
04/07/2014 5.75 5.76 5.74 5.76 97,285
04/04/2014 5.74 5.78 5.74 5.78 109,157
04/03/2014 5.74 5.76 5.74 5.74 141,888
04/02/2014 5.76 5.77 5.74 5.75 131,455
04/01/2014 5.73 5.76 5.73 5.75 146,152
03/31/2014 5.72 5.74 5.72 5.73 120,177
03/28/2014 5.74 5.75 5.72 5.72 146,936
03/27/2014 5.74 5.74 5.73 5.74 56,987
03/26/2014 5.73 5.741 5.72 5.74 107,221
03/25/2014 5.72 5.75 5.71 5.73 99,336
03/24/2014 5.73 5.75 5.71 5.72 122,415
03/21/2014 5.76 5.77 5.7 5.72 155,271
03/20/2014 5.78 5.79 5.72 5.75 213,927
03/19/2014 5.78 5.7999 5.75 5.77 101,412
03/18/2014 5.79 5.82 5.78 5.81 115,259
03/17/2014 5.81 5.82 5.77 5.78 135,066
03/14/2014 5.78 5.81 5.77 5.8 129,312
03/13/2014 5.82 5.83 5.77 5.78 133,520
03/12/2014 5.8 5.82 5.78 5.81 33,695
03/11/2014 5.81 5.82 5.78 5.79 92,268
03/10/2014 5.74 5.85 5.72 5.81 220,652
03/07/2014 5.79 5.7999 5.745 5.76 210,794
03/06/2014 5.8 5.82 5.78 5.78 170,941
03/05/2014 5.9 5.9 5.8 5.83 168,863
03/04/2014 5.89 5.91 5.87 5.89 234,801
03/03/2014 5.82 5.8901 5.8 5.88 290,705
02/28/2014 5.81 5.83 5.8 5.83 142,631
02/27/2014 5.81 5.84 5.79 5.82 258,545
02/26/2014 5.76 5.81 5.76 5.79 188,003
02/25/2014 5.78 5.79 5.76 5.77 81,569
02/24/2014 5.78 5.8 5.77 5.79 139,376
02/21/2014 5.78 5.79 5.77 5.78 89,803
02/20/2014 5.77 5.79 5.77 5.78 148,451
02/19/2014 5.78 5.8 5.76 5.76 83,948
02/18/2014 5.79 5.82 5.77 5.82 104,159
02/14/2014 5.78 5.8 5.75 5.8 122,203
02/13/2014 5.75 5.778 5.74 5.76 145,487
02/12/2014 5.77 5.796 5.77 5.78 110,680
02/11/2014 5.77 5.8 5.77 5.8 75,431
02/10/2014 5.7 5.8 5.7 5.8 145,946
02/07/2014 5.71 5.72 5.7 5.72 95,014
02/06/2014 5.69 5.72 5.69 5.72 83,689
02/05/2014 5.68 5.71 5.67 5.7 105,753
02/04/2014 5.62 5.69 5.62 5.69 91,111
02/03/2014 5.71 5.71 5.42 5.62 203,368
01/31/2014 5.74 5.74 5.67 5.71 176,784
01/30/2014 5.7 5.75 5.7 5.73 169,694
01/29/2014 5.72 5.7307 5.69 5.72 105,738
01/28/2014 5.71 5.74 5.67 5.74 118,394
01/27/2014 5.7 5.72 5.6782 5.71 128,518
01/24/2014 5.72 5.727 5.69 5.72 202,725
01/23/2014 5.72 5.77 5.71 5.72 146,629
01/22/2014 5.72 5.74 5.71 5.72 79,241
01/21/2014 5.75 5.77 5.7401 5.77 95,145
01/17/2014 5.73 5.76 5.71 5.75 88,290
01/16/2014 5.71 5.72 5.69 5.72 66,066
01/15/2014 5.7 5.72 5.69 5.7108 110,862
01/14/2014 5.69 5.73 5.69 5.71 134,922
01/13/2014 5.68 5.72 5.68 5.72 119,506
01/10/2014 5.68 5.71 5.68 5.69 113,167
01/09/2014 5.68 5.71 5.67 5.7 134,644
01/08/2014 5.65 5.68 5.65 5.68 81,925
01/07/2014 5.65 5.68 5.65 5.67 107,875
01/06/2014 5.66 5.69 5.66 5.67 115,050
01/03/2014 5.65 5.6844 5.65 5.68 31,242
01/02/2014 5.63 5.67 5.63 5.67 149,387
12/31/2013 5.62 5.7001 5.6 5.66 295,810
12/30/2013 5.68 5.72 5.65 5.66 116,471
12/27/2013 5.73 5.73 5.67 5.68 123,361
12/26/2013 5.68 5.74 5.68 5.72 157,722
12/24/2013 5.7 5.7 5.65 5.7 119,936
12/23/2013 5.61 5.7 5.61 5.67 266,681
12/20/2013 5.6 5.61 5.56 5.6 260,422
12/19/2013 5.6 5.65 5.59 5.61 255,942
12/18/2013 5.61 5.675 5.58 5.63 497,520
12/17/2013 5.59 5.68 5.59 5.68 334,521
12/16/2013 5.59 5.63 5.59 5.61 148,481
12/13/2013 5.59 5.61 5.59 5.61 81,997
12/12/2013 5.58 5.61 5.58 5.61 58,610
12/11/2013 5.6 5.61 5.59 5.6 117,072
12/10/2013 5.6 5.61 5.59 5.6 49,077
12/09/2013 5.6 5.63 5.59 5.6 169,862
12/06/2013 5.59 5.6099 5.58 5.6 201,466
12/05/2013 5.58 5.59 5.56 5.58 130,585
12/04/2013 5.57 5.599 5.57 5.58 213,446
12/03/2013 5.62 5.62 5.58 5.6 122,979
12/02/2013 5.63 5.63 5.6 5.62 225,643
11/29/2013 5.62 5.62 5.59 5.62 69,098
11/27/2013 5.56 5.61 5.55 5.61 308,497
11/26/2013 5.57 5.5967 5.56 5.59 161,017
11/25/2013 5.61 5.6164 5.57 5.57 148,237
11/22/2013 5.59 5.61 5.59 5.6 209,401
11/21/2013 5.59 5.64 5.562 5.62 206,000
11/20/2013 5.64 5.67 5.6 5.62 122,636
11/19/2013 5.68 5.71 5.67 5.7 163,144
11/18/2013 5.7 5.709 5.69 5.7 112,575
11/15/2013 5.66 5.71 5.66 5.71 169,621
11/14/2013 5.67 5.71 5.66 5.7 94,137
11/13/2013 5.69 5.7 5.67 5.69 59,476
11/12/2013 5.71 5.71 5.69 5.7 75,127
11/11/2013 5.7 5.7101 5.69 5.71 131,735
11/08/2013 5.72 5.721 5.67 5.72 142,228
11/07/2013 5.72 5.7499 5.71 5.74 119,695
11/06/2013 5.72 5.74 5.71 5.74 109,151
11/05/2013 5.71 5.73 5.71 5.72 100,366
11/04/2013 5.74 5.76 5.71 5.72 130,083
11/01/2013 5.75 5.7603 5.74 5.74 130,585
10/31/2013 5.78 5.79 5.75 5.76 117,214
10/30/2013 5.76 5.8 5.74 5.78 161,408
10/29/2013 5.74 5.76 5.74 5.74 92,074
10/28/2013 5.75 5.76 5.75 5.75 89,490
10/25/2013 5.74 5.768 5.734 5.76 145,052
10/24/2013 5.71 5.7453 5.7 5.74 102,099
10/23/2013 5.68 5.73 5.68 5.71 114,967
10/22/2013 5.66 5.69 5.65 5.68 206,147
10/21/2013 5.67 5.67 5.63 5.65 104,020
10/18/2013 5.66 5.67 5.64 5.64 128,700
10/17/2013 5.61 5.68 5.59 5.67 184,560
10/16/2013 5.62 5.62 5.57 5.61 239,235
10/15/2013 5.63 5.65 5.61 5.65 152,548
10/14/2013 5.62 5.67 5.62 5.66 104,830
10/11/2013 5.61 5.67 5.6 5.65 109,995
10/10/2013 5.61 5.64 5.61 5.63 70,046
10/09/2013 5.59 5.61 5.58 5.61 80,774
10/08/2013 5.62 5.64 5.6 5.6 94,299
10/07/2013 5.66 5.67 5.61 5.63 120,643
10/04/2013 5.65 5.69 5.63 5.69 103,989
10/03/2013 5.68 5.68 5.65 5.68 91,279
10/02/2013 5.62 5.69 5.62 5.67 104,876
10/01/2013 5.66 5.67 5.65 5.65 58,440
09/30/2013 5.66 5.69 5.65 5.69 186,439
09/27/2013 5.66 5.71 5.66 5.71 126,127
09/26/2013 5.67 5.69 5.665 5.69 100,616
09/25/2013 5.66 5.6701 5.65 5.66 106,014
09/24/2013 5.68 5.69 5.63 5.69 155,321
09/23/2013 5.65 5.68 5.63 5.65 121,792
09/20/2013 5.71 5.72 5.65 5.67 153,513
09/19/2013 5.74 5.7699 5.74 5.74 237,924
09/18/2013 5.59 5.76 5.561 5.73 277,319
09/17/2013 5.63 5.66 5.63 5.66 418,791
09/16/2013 5.59 5.64 5.59 5.59 124,994
09/13/2013 5.56 5.59 5.56 5.58 94,880
09/12/2013 5.54 5.59 5.54 5.57 118,356
09/11/2013 5.56 5.59 5.54 5.55 116,701
09/10/2013 5.55 5.59 5.55 5.58 142,531
09/09/2013 5.53 5.578 5.53 5.57 157,434
09/06/2013 5.58 5.58 5.53 5.53 109,248
09/05/2013 5.52 5.55 5.52 5.539 111,776
09/04/2013 5.48 5.54 5.48 5.53 98,402
09/03/2013 5.48 5.51 5.47 5.5 99,420
08/30/2013 5.54 5.54 5.475 5.48 113,413
08/29/2013 5.47 5.52 5.46 5.52 140,030
08/28/2013 5.45 5.49 5.45 5.48 70,784
08/27/2013 5.45 5.48 5.41 5.48 127,940
08/26/2013 5.47 5.48 5.46 5.46 111,977
08/23/2013 5.45 5.475 5.45 5.46 179,161
08/22/2013 5.47 5.49 5.46 5.47 219,932
08/21/2013 5.44 5.47 5.44 5.46 202,970
08/20/2013 5.46 5.52 5.4413 5.52 272,837
08/19/2013 5.53 5.539 5.45 5.46 98,077
08/16/2013 5.51 5.55 5.51 5.52 76,840
08/15/2013 5.56 5.5758 5.53 5.55 107,618
08/14/2013 5.58 5.605 5.5701 5.59 167,457
08/13/2013 5.59 5.63 5.588 5.62 121,612
08/12/2013 5.58 5.6199 5.58 5.6199 111,639
08/09/2013 5.57 5.62 5.55 5.6 139,938
08/08/2013 5.55 5.61 5.55 5.61 122,201
08/07/2013 5.53 5.6 5.53 5.58 107,227
08/06/2013 5.55 5.58 5.505 5.57 135,950
08/05/2013 5.63 5.64 5.55 5.57 142,790
08/02/2013 5.6 5.66 5.59 5.65 149,408
08/01/2013 5.62 5.649 5.59 5.61 97,812
07/31/2013 5.61 5.64 5.59 5.63 123,756
07/30/2013 5.66 5.66 5.6 5.64 144,554
07/29/2013 5.62 5.66 5.62 5.65 120,164
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?