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

MHY 
$4.58
*  
0.01
0.22%
Get MHY Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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  4.60  4.6299  4.58  4.58 101,200
08/28/2015 4.62 4.6299 4.58 4.58 101,200
08/27/2015 4.6 4.6499 4.58 4.59 190,541
08/26/2015 4.49 4.61 4.49 4.61 238,257
08/25/2015 4.54 4.5598 4.47 4.49 366,427
08/24/2015 4.11 4.56 4.11 4.47 209,896
08/21/2015 4.62 4.63 4.56 4.5832 119,368
08/20/2015 4.68 4.69 4.61 4.62 172,203
08/19/2015 4.71 4.71 4.68 4.71 188,914
08/18/2015 4.69 4.74 4.68 4.73 65,788
08/17/2015 4.71 4.76 4.68 4.69 172,147
08/14/2015 4.7 4.72 4.7 4.7 80,020
08/13/2015 4.69 4.73 4.68 4.7 78,284
08/12/2015 4.7 4.72 4.66 4.7 109,606
08/11/2015 4.73 4.74 4.67 4.71 175,421
08/10/2015 4.77 4.77 4.72 4.72 132,123
08/07/2015 4.78 4.8 4.77 4.77 143,841
08/06/2015 4.82 4.821 4.77 4.79 128,896
08/05/2015 4.82 4.86 4.78 4.83 220,944
08/04/2015 4.79 4.83 4.77 4.83 121,484
08/03/2015 4.81 4.82 4.78 4.79 157,342
07/31/2015 4.83 4.85 4.81 4.83 92,589
07/30/2015 4.79 4.84 4.79 4.83 99,982
07/29/2015 4.78 4.83 4.78 4.81 67,664
07/28/2015 4.79 4.8 4.76 4.79 175,095
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
04/24/2015 5.21 5.21 5.19 5.19 145,386
04/23/2015 5.2 5.22 5.19 5.2 160,008
04/22/2015 5.21 5.22 5.19 5.19 172,630
04/21/2015 5.21 5.22 5.19 5.21 144,271
04/20/2015 5.17 5.24 5.17 5.2 197,210
04/17/2015 5.17 5.18 5.15 5.16 177,165
04/16/2015 5.17 5.19 5.1601 5.17 155,108
04/15/2015 5.18 5.19 5.17 5.1761 137,785
04/14/2015 5.2 5.2099 5.17 5.19 229,062
04/13/2015 5.21 5.2198 5.18 5.2 160,749
04/10/2015 5.22 5.22 5.19 5.21 151,202
04/09/2015 5.23 5.23 5.21 5.21 113,060
04/08/2015 5.2 5.2201 5.2 5.21 89,207
04/07/2015 5.19 5.21 5.17 5.21 83,353
04/06/2015 5.15 5.19 5.15 5.19 68,753
04/02/2015 5.16 5.19 5.16 5.17 77,786
04/01/2015 5.16 5.18 5.15 5.17 105,899
03/31/2015 5.13 5.17 5.13 5.17 137,322
03/30/2015 5.17 5.17 5.14 5.14 240,068
03/27/2015 5.15 5.17 5.14 5.14 276,767
03/26/2015 5.14 5.17 5.14 5.16 251,204
03/25/2015 5.18 5.19 5.14 5.15 402,218
03/24/2015 5.16 5.18 5.149 5.17 173,285
03/23/2015 5.14 5.16 5.13 5.14 126,302
03/20/2015 5.13 5.17 5.13 5.14 149,228
03/19/2015 5.14 5.15 5.12 5.12 116,823
03/18/2015 5.12 5.17 5.1 5.16 153,521
03/17/2015 5.2 5.2 5.15 5.15 153,077
03/16/2015 5.19 5.21 5.17 5.18 159,075
03/13/2015 5.21 5.21 5.17 5.17 93,618
03/12/2015 5.22 5.22 5.18 5.19 178,763
03/11/2015 5.25 5.25 5.19 5.19 140,295
03/10/2015 5.25 5.26 5.21 5.25 147,110
03/09/2015 5.21 5.28 5.19 5.28 426,962
03/06/2015 5.24 5.24 5.2 5.2 168,331
03/05/2015 5.26 5.27 5.23 5.241 102,052
03/04/2015 5.26 5.27 5.22 5.26 108,721
03/03/2015 5.25 5.26 5.23 5.26 101,801
03/02/2015 5.27 5.27 5.233 5.24 133,998
02/27/2015 5.26 5.27 5.24 5.25 158,497
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
11/25/2014 5.3 5.36 5.3 5.36 112,995
11/24/2014 5.31 5.32 5.2901 5.31 91,853
11/21/2014 5.28 5.32 5.28 5.3 123,153
11/20/2014 5.28 5.3 5.26 5.26 204,192
11/19/2014 5.31 5.32 5.28 5.3 109,550
11/18/2014 5.34 5.37 5.32 5.32 179,545
11/17/2014 5.37 5.37 5.35 5.35 88,728
11/14/2014 5.38 5.39 5.34 5.39 125,269
11/13/2014 5.39 5.4 5.37 5.38 147,011
11/12/2014 5.39 5.4 5.38 5.38 66,540
11/11/2014 5.38 5.41 5.38 5.41 69,563
11/10/2014 5.43 5.43 5.37 5.4 135,398
11/07/2014 5.39 5.43 5.39 5.43 76,625
11/06/2014 5.43 5.45 5.41 5.41 68,156
11/05/2014 5.46 5.46 5.43 5.44 28,180
11/04/2014 5.48 5.48 5.43 5.44 49,113
11/03/2014 5.48 5.49 5.46 5.49 69,195
10/31/2014 5.48 5.48 5.46 5.48 47,897
10/30/2014 5.45 5.47 5.44 5.45 92,053
10/29/2014 5.47 5.4826 5.44 5.46 74,538
10/28/2014 5.47 5.49 5.4409 5.49 210,469
10/27/2014 5.51 5.51 5.47 5.47 92,589
10/24/2014 5.51 5.53 5.49 5.51 63,249
10/23/2014 5.52 5.53 5.49 5.52 129,924
10/22/2014 5.49 5.5 5.47 5.49 114,754
10/21/2014 5.47 5.52 5.47 5.51 65,024
10/20/2014 5.44 5.47 5.43 5.46 175,006
10/17/2014 5.37 5.44 5.36 5.44 146,660
10/16/2014 5.29 5.36 5.22 5.34 159,546
10/15/2014 5.42 5.42 5.27 5.33 280,573
10/14/2014 5.39 5.41 5.36 5.38 177,342
10/13/2014 5.44 5.47 5.37 5.38 74,662
10/10/2014 5.5 5.5 5.45 5.45 52,636
10/09/2014 5.51 5.52 5.47 5.49 326,363
10/08/2014 5.51 5.51 5.48 5.5 108,106
10/07/2014 5.51 5.51 5.47 5.51 106,316
10/06/2014 5.51 5.54 5.51 5.53 118,211
10/03/2014 5.47 5.511 5.47 5.51 116,750
10/02/2014 5.46 5.5 5.44 5.48 97,917
10/01/2014 5.5 5.53 5.47 5.47 138,559
09/30/2014 5.46 5.53 5.46 5.53 236,271
09/29/2014 5.46 5.48 5.46 5.47 187,832
09/26/2014 5.46 5.5 5.42 5.49 186,181
09/25/2014 5.46 5.47 5.445 5.46 52,580
09/24/2014 5.48 5.5 5.47 5.47 171,868
09/23/2014 5.46 5.49 5.46 5.48 156,058
09/22/2014 5.5 5.5 5.43 5.45 197,821
09/19/2014 5.49 5.51 5.47 5.49 164,687
09/18/2014 5.53 5.53 5.49 5.49 170,408
09/17/2014 5.52 5.54 5.5 5.5097 113,188
09/16/2014 5.55 5.581 5.51 5.56 246,911
09/15/2014 5.6 5.62 5.57 5.57 61,355
09/12/2014 5.62 5.62 5.58 5.59 120,875
09/11/2014 5.63 5.64 5.6 5.62 72,102
09/10/2014 5.59 5.63 5.59 5.62 84,273
09/09/2014 5.64 5.65 5.59 5.59 176,888
09/08/2014 5.68 5.68 5.59 5.63 223,781
09/05/2014 5.66 5.68 5.63 5.65 194,407
09/04/2014 5.68 5.69 5.6455 5.65 108,103
09/03/2014 5.63 5.71 5.62 5.67 213,192
09/02/2014 5.63 5.65 5.61 5.64 160,234
08/29/2014 5.63 5.6555 5.6 5.61 137,093
08/28/2014 5.61 5.62 5.58 5.62 172,803
*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?