Western Asset Managed Municipals Fund, Inc. Historical Stock Prices

MMU 
$14.13
*  
0.01
0.07%
Get MMU Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MMU now
Exchange: NYSE

Community Rating:
View:    MMU 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 29-APR-2015 TO 30-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  14.14  14.19  14.09  14.13 98,571
07/30/2015 14.11 14.19 14.09 14.13 98,571
07/29/2015 14.43 14.43 14.07 14.12 118,312
07/28/2015 13.95 14.16 13.95 14.1 74,186
07/27/2015 13.88 14.14 13.83 14.02 105,926
07/24/2015 14.09 14.09 13.85 13.92 77,107
07/23/2015 14.03 14.07 13.92 14.04 59,346
07/22/2015 14.22 14.22 13.95 13.99 135,877
07/21/2015 14.4 14.4 13.95 14.12 153,765
07/20/2015 14.12 14.13 13.94 14.01 112,789
07/17/2015 13.95 14.11 13.87 14.11 128,642
07/16/2015 13.83 13.94 13.8 13.9 114,367
07/15/2015 13.82 13.84 13.75 13.82 62,776
07/14/2015 13.71 13.85 13.71 13.8 76,074
07/13/2015 13.82 13.82 13.7 13.74 87,906
07/10/2015 13.78 13.89 13.69 13.82 117,748
07/09/2015 13.87 13.87 13.8 13.81 122,274
07/08/2015 13.75 13.86 13.72 13.86 117,645
07/07/2015 13.66 13.82 13.62 13.74 144,579
07/06/2015 13.5 13.6 13.49 13.6 106,485
07/02/2015 13.58 13.6 13.34 13.48 227,828
07/01/2015 13.49 13.61 13.42 13.56 100,010
06/30/2015 13.35 13.48 13.32 13.48 148,503
06/29/2015 13.51 13.55 13.35 13.35 104,627
06/26/2015 13.7 13.71 13.49 13.5 133,461
06/25/2015 13.83 13.83 13.67 13.75 164,262
06/24/2015 13.69 13.83 13.65 13.83 99,469
06/23/2015 13.51 13.69 13.45 13.67 105,525
06/22/2015 13.58 13.59 13.47 13.51 117,217
06/19/2015 13.56 13.63 13.485 13.6098 94,900
06/18/2015 13.54 13.56 13.46 13.55 116,742
06/17/2015 13.38 13.55 13.363 13.55 131,506
06/16/2015 13.45 13.48 13.31 13.42 107,843
06/15/2015 13.46 13.47 13.39 13.47 36,934
06/12/2015 13.29 13.42 13.29 13.4 117,616
06/11/2015 13.28 13.34 13.27 13.31 86,776
06/10/2015 13.15 13.28 13.15 13.24 104,141
06/09/2015 13.28 13.28 13.09 13.16 267,007
06/08/2015 13.43 13.5 13.26 13.29 136,232
06/05/2015 13.61 13.63 13.44 13.46 71,713
06/04/2015 13.76 13.81 13.65 13.65 84,781
06/03/2015 13.86 13.89 13.76 13.8 94,653
06/02/2015 13.97 13.97 13.88 13.88 54,904
06/01/2015 14 14.0299 13.95 13.99 46,933
05/29/2015 14 14.1 13.93 13.96 79,629
05/28/2015 13.89 14.04 13.88 14 40,398
05/27/2015 13.89 13.94 13.8672 13.9 79,484
05/26/2015 13.84 13.87 13.8 13.87 43,801
05/22/2015 13.77 13.84 13.76 13.82 57,793
05/21/2015 13.81 13.89 13.769 13.78 66,693
05/20/2015 13.99 14.03 13.77 13.77 89,003
05/19/2015 13.97 14.06 13.95 14.01 46,707
05/18/2015 14.17 14.17 13.97 14.013 73,885
05/15/2015 14.04 14.23 14.04 14.2 80,836
05/14/2015 14.03 14.12 13.98 14.02 55,732
05/13/2015 13.85 14.04 13.83 13.99 90,587
05/12/2015 13.87 13.88 13.8 13.82 97,273
05/11/2015 13.91 14.12 13.88 13.9 90,766
05/08/2015 14 14.02 13.93 13.93 75,352
05/07/2015 13.98 14 13.88 13.99 97,962
05/06/2015 14.2 14.2 13.94 13.94 78,613
05/05/2015 14.15 14.21 14.09 14.21 70,444
05/04/2015 14.11 14.2 14.11 14.13 63,260
05/01/2015 14.3 14.3 14.12 14.13 40,840
04/30/2015 14.24 14.34 14.22 14.28 62,833
04/29/2015 14.26 14.28 14.13 14.22 77,184
*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?