Western Asset Managed Municipals Fund, Inc. Historical Stock Prices

MMU 
$13.39
*  
0.01
0.07%
Get MMU Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.36  13.41  13.36  13.39 71,329
12/19/2014 13.37 13.41 13.36 13.39 71,329
12/18/2014 13.44 13.44 13.36 13.4 74,132
12/17/2014 13.41 13.44 13.3689 13.41 56,410
12/16/2014 13.44 13.4599 13.39 13.44 69,311
12/15/2014 13.52 13.52 13.4 13.4 60,595
12/12/2014 13.43 13.4799 13.2 13.47 99,613
12/11/2014 13.61 13.63 13.38 13.38 197,176
12/10/2014 13.61 13.67 13.57 13.61 93,473
12/09/2014 13.67 13.67 13.54 13.56 101,596
12/08/2014 13.6 13.68 13.59 13.65 66,059
12/05/2014 13.8 13.8792 13.56 13.6 130,520
12/04/2014 14.09 14.14 13.83 13.83 117,890
12/03/2014 13.91 14.05 13.9 14.01 118,951
12/02/2014 13.78 13.91 13.67 13.91 42,442
12/01/2014 13.81 13.81 13.66 13.75 76,162
11/28/2014 13.84 13.855 13.7 13.76 33,841
11/26/2014 13.6 13.78 13.55 13.78 91,071
11/25/2014 13.49 13.6 13.49 13.57 125,095
11/24/2014 13.51 13.52 13.41 13.41 98,190
11/21/2014 13.5 13.57 13.5 13.53 57,095
11/20/2014 13.52 13.55 13.5 13.52 53,263
11/19/2014 13.42 13.53 13.39 13.5 73,905
11/18/2014 13.44 13.5 13.44 13.49 50,847
11/17/2014 13.51 13.53 13.41 13.43 67,507
11/14/2014 13.46 13.51 13.45 13.46 57,460
11/13/2014 13.47 13.5 13.43 13.45 40,391
11/12/2014 13.45 13.497 13.388 13.44 73,058
11/11/2014 13.4 13.45 13.36 13.39 39,443
11/10/2014 13.47 13.48 13.37 13.45 64,368
11/07/2014 13.58 13.58 13.4 13.51 101,088
11/06/2014 13.43 13.51 13.4 13.5 80,227
11/05/2014 13.35 13.39 13.31 13.35 52,322
11/04/2014 13.27 13.4 13.23 13.377 61,382
11/03/2014 13.36 13.43 13.27 13.27 108,208
10/31/2014 13.51 13.51 13.3 13.37 150,001
10/30/2014 13.37 13.48 13.37 13.46 142,766
10/29/2014 13.31 13.42 13.28 13.4 145,340
10/28/2014 13.25 13.34 13.21 13.29 106,653
10/27/2014 13.24 13.3 13.18 13.24 84,036
10/24/2014 13.11 13.32 13.11 13.2396 128,872
10/23/2014 13.13 13.149 13.1 13.12 103,599
10/22/2014 13.17 13.18 13.13 13.14 70,234
10/21/2014 13.25 13.2999 13.2 13.2 86,661
10/20/2014 13.31 13.37 13.26 13.26 67,863
10/17/2014 13.31 13.42 13.31 13.34 25,564
10/16/2014 13.26 13.35 13.22 13.33 58,034
10/15/2014 13.23 13.3 13.2048 13.26 100,131
10/14/2014 13.28 13.3099 13.21 13.23 65,998
10/13/2014 13.25 13.2706 13.17 13.27 34,401
10/10/2014 13.26 13.27 13.206 13.21 55,012
10/09/2014 13.3 13.35 13.24 13.28 87,968
10/08/2014 13.21 13.32 13.2 13.27 73,004
10/07/2014 13.17 13.23 13.1463 13.22 67,627
10/06/2014 13.06 13.16 13.06 13.15 50,261
10/03/2014 13.02 13.07 13 13.03 64,545
10/02/2014 13.04 13.07 12.96 13.0089 72,680
10/01/2014 13.06 13.11 13.06 13.08 67,347
09/30/2014 13.05 13.1 13.01 13.071 120,381
09/29/2014 12.94 13.05 12.9202 13.05 62,301
09/26/2014 12.96 12.96 12.9 12.9128 61,311
09/25/2014 12.97 12.97 12.91 12.94 47,989
09/24/2014 12.98 13.039 12.93 12.95 71,333
09/23/2014 12.88 13.02 12.88 13.02 118,384
09/22/2014 12.91 12.9504 12.87 12.88 73,802
09/19/2014 12.93 12.99 12.92 12.93 91,818
09/18/2014 12.9 12.94 12.89 12.93 41,502
09/17/2014 12.89 12.92 12.863 12.89 69,565
09/16/2014 12.92 12.92 12.86 12.92 91,135
09/15/2014 12.93 12.99 12.89 12.891 64,236
09/12/2014 12.95 12.97 12.88 12.8801 114,256
09/11/2014 12.97 13.01 12.97 12.99 56,607
09/10/2014 12.96 13 12.96 12.99 77,587
09/09/2014 12.95 13.02 12.95 12.97 111,754
09/08/2014 13.03 13.071 12.95 12.97 141,577
09/05/2014 13.06 13.097 13.04 13.04 41,223
09/04/2014 13.1 13.13 13.06 13.06 68,459
09/03/2014 13.12 13.16 13.1 13.1 68,604
09/02/2014 13.18 13.198 13.11 13.1151 63,948
08/29/2014 13.2 13.22 13.16 13.18 97,905
08/28/2014 13.13 13.189 13.12 13.17 60,183
08/27/2014 13.14 13.19 13.1 13.11 83,139
08/26/2014 13.08 13.19 13.06 13.13 100,826
08/25/2014 13.14 13.168 13.05 13.05 64,532
08/22/2014 13.18 13.18 13.08 13.17 62,325
08/21/2014 13.18 13.2 13.15 13.18 71,584
08/20/2014 13.25 13.25 13.15 13.15 51,148
08/19/2014 13.2 13.3 13.199 13.3 88,488
08/18/2014 13.11 13.22 13.11 13.2 69,759
08/15/2014 13.15 13.18 13.11 13.13 77,151
08/14/2014 13.16 13.2 13.11 13.12 67,472
08/13/2014 13.08 13.15 13.08 13.13 66,851
08/12/2014 13.12 13.15 13.07 13.08 47,396
08/11/2014 13 13.2 12.97 13.16 75,726
08/08/2014 12.9 13.04 12.9 13.03 111,157
08/07/2014 12.88 12.88 12.83 12.87 62,305
08/06/2014 12.82 12.9099 12.82 12.84 106,200
08/05/2014 12.79 12.83 12.77 12.82 63,271
08/04/2014 12.86 12.89 12.83 12.83 43,394
08/01/2014 12.83 12.93 12.83 12.89 66,535
07/31/2014 12.89 12.89 12.83 12.85 111,620
07/30/2014 13.02 13.02 12.91 12.92 38,000
07/29/2014 13.1 13.1 13 13.01 62,346
07/28/2014 13.07 13.08 13.05 13.08 40,420
07/25/2014 13.08 13.1 13.04 13.05 32,273
07/24/2014 13.02 13.04 12.99 13.02 52,668
07/23/2014 13.05 13.09 12.9999 13.08 117,749
07/22/2014 13.06 13.1 13.03 13.08 73,012
07/21/2014 13.04 13.09 13.03 13.07 66,437
07/18/2014 12.99 13.03 12.98 13.02 36,329
07/17/2014 12.94 13 12.9304 13 45,870
07/16/2014 12.91 12.94 12.88 12.92 53,161
07/15/2014 12.95 13.01 12.95 12.99 72,733
07/14/2014 13.05 13.05 12.98 13 37,466
07/11/2014 12.98 13.04 12.95 13.03 86,551
07/10/2014 12.99 13 12.95 12.95 85,963
07/09/2014 13.04 13.04 12.91 12.9648 129,972
07/08/2014 13.05 13.06 13 13.02 57,352
07/07/2014 12.87 13.0599 12.87 12.99 103,368
07/03/2014 13 13 12.8868 12.91 51,261
07/02/2014 13.1 13.12 13.04 13.06 78,091
07/01/2014 13.11 13.1753 13.09 13.13 50,929
06/30/2014 13.17 13.18 13.09 13.1 55,132
06/27/2014 13.1 13.15 13.0878 13.13 72,797
06/26/2014 13.03 13.1 13 13.08 100,803
06/25/2014 13 13.04 12.99 13.0028 52,842
06/24/2014 12.97 13.01 12.96 13 85,224
06/23/2014 12.91 12.96 12.91 12.95 64,540
06/20/2014 12.95 12.95 12.86 12.91 58,237
06/19/2014 12.97 12.97 12.88 12.9 66,449
06/18/2014 12.86 12.92 12.82 12.91 114,410
06/17/2014 12.9 12.92 12.85 12.9 89,548
06/16/2014 12.92 12.95 12.89 12.89 80,905
06/13/2014 12.93 12.95 12.91 12.92 49,319
06/12/2014 12.91 12.98 12.91 12.95 81,289
06/11/2014 12.89 12.95 12.89 12.94 59,583
06/10/2014 12.99 13 12.89 12.89 134,172
06/09/2014 12.91 12.97 12.91 12.93 141,351
06/06/2014 12.95 12.98 12.92 12.93 85,382
06/05/2014 12.95 12.96 12.89 12.89 113,806
06/04/2014 13.05 13.0602 12.92 12.94 135,241
06/03/2014 13.16 13.19 13.04 13.06 99,748
06/02/2014 13.19 13.21 13.14 13.14 43,703
05/30/2014 13.25 13.255 13.16 13.17 68,036
05/29/2014 13.26 13.27 13.19 13.22 47,477
05/28/2014 13.22 13.26 13.2 13.26 75,521
05/27/2014 13.22 13.22 13.16 13.22 73,028
05/23/2014 13.21 13.25 13.18 13.2 99,380
05/22/2014 13.2 13.23 13.19 13.2032 81,621
05/21/2014 13.19 13.23 13.19 13.21 69,033
05/20/2014 13.29 13.31 13.21 13.274 102,943
05/19/2014 13.29 13.32 13.27 13.29 54,192
05/16/2014 13.3 13.3196 13.24 13.25 61,465
05/15/2014 13.28 13.3101 13.27 13.28 69,026
05/14/2014 13.25 13.3 13.24 13.28 81,431
05/13/2014 13.23 13.3 13.22 13.233 71,869
05/12/2014 13.22 13.27 13.22 13.24 34,195
05/09/2014 13.24 13.29 13.21 13.2428 84,863
05/08/2014 13.19 13.25 13.19 13.23 18,598
05/07/2014 13.13 13.24 13.13 13.22 38,692
05/06/2014 13.07 13.1901 13.07 13.1901 34,969
05/05/2014 13.08 13.12 13.08 13.11 30,898
05/02/2014 13.14 13.16 13.08 13.08 93,736
05/01/2014 13.15 13.25 13.1332 13.22 60,811
04/30/2014 13.06 13.17 13.06 13.13 66,124
04/29/2014 13.09 13.11 13.0354 13.06 64,935
04/28/2014 13.02 13.11 13.02 13.09 33,740
04/25/2014 13.09 13.1 12.99 12.99 79,743
04/24/2014 13 13.06 12.959 13.06 77,614
04/23/2014 12.95 13 12.91 12.97 70,451
04/22/2014 12.8 12.9 12.8 12.9 111,221
04/21/2014 12.7 12.79 12.7 12.79 74,904
04/17/2014 12.71 12.75 12.69 12.71 71,767
04/16/2014 12.65 12.76 12.65 12.75 71,657
04/15/2014 12.64 12.69 12.621 12.67 67,181
04/14/2014 12.7 12.7 12.67 12.67 84,520
04/11/2014 12.74 12.76 12.69 12.7 89,894
04/10/2014 12.7 12.75 12.7 12.75 68,189
04/09/2014 12.69 12.73 12.67 12.71 80,320
04/08/2014 12.68 12.73 12.67 12.682 59,941
04/07/2014 12.7 12.73 12.67 12.7 47,852
04/04/2014 12.67 12.7199 12.64 12.7 64,696
04/03/2014 12.61 12.65 12.61 12.63 42,741
04/02/2014 12.67 12.72 12.56 12.6 135,057
04/01/2014 12.76 12.77 12.66 12.69 66,636
03/31/2014 12.75 12.768 12.69 12.75 122,590
03/28/2014 12.84 12.84 12.75 12.75 76,855
03/27/2014 12.8 12.88 12.79 12.82 84,750
03/26/2014 12.83 12.85 12.7925 12.8 32,147
03/25/2014 12.75 12.81 12.7251 12.78 98,117
03/24/2014 12.64 12.77 12.64 12.76 51,787
03/21/2014 12.54 12.66 12.54 12.64 48,932
03/20/2014 12.65 12.65 12.53 12.56 99,876
03/19/2014 12.69 12.74 12.65 12.65 41,368
03/18/2014 12.81 12.812 12.74 12.75 62,993
03/17/2014 12.78 12.83 12.76 12.77 67,008
03/14/2014 12.81 12.84 12.76 12.79 47,294
03/13/2014 12.77 12.825 12.75 12.79 65,150
03/12/2014 12.76 12.82 12.7 12.82 79,158
03/11/2014 12.67 12.72 12.65 12.72 46,344
03/10/2014 12.75 12.85 12.64 12.67 111,857
03/07/2014 12.75 12.76 12.6696 12.67 73,629
03/06/2014 12.77 12.807 12.72 12.77 108,942
03/05/2014 12.78 12.82 12.75 12.77 90,081
03/04/2014 12.79 12.82 12.77 12.8 88,952
03/03/2014 12.9 12.9 12.78 12.78 62,861
02/28/2014 12.91 12.91 12.82 12.85 71,687
02/27/2014 12.78 12.89 12.741 12.87 81,105
02/26/2014 12.64 12.78 12.64 12.77 88,479
02/25/2014 12.65 12.68 12.59 12.67 80,550
02/24/2014 12.68 12.71 12.63 12.68 80,184
02/21/2014 12.66 12.73 12.66 12.7 52,769
02/20/2014 12.72 12.74 12.65 12.7 71,108
02/19/2014 12.7 12.76 12.68 12.73 101,834
02/18/2014 12.66 12.73 12.66 12.71 87,494
02/14/2014 12.68 12.71 12.64 12.67 45,437
02/13/2014 12.61 12.7 12.6 12.63 105,133
02/12/2014 12.61 12.6636 12.61 12.62 58,856
02/11/2014 12.61 12.6599 12.59 12.61 62,416
02/10/2014 12.56 12.68 12.56 12.6448 103,144
02/07/2014 12.4 12.59 12.4 12.53 91,026
02/06/2014 12.5 12.53 12.44 12.44 118,510
02/05/2014 12.52 12.64 12.5 12.51 109,192
02/04/2014 12.79 12.79 12.61 12.61 100,444
02/03/2014 12.81 12.87 12.68 12.79 136,790
01/31/2014 12.75 12.8 12.721 12.75 77,413
01/30/2014 12.67 12.75 12.64 12.75 88,338
01/29/2014 12.54 12.72 12.54 12.71 68,177
01/28/2014 12.62 12.62 12.56 12.57 95,249
01/27/2014 12.73 12.77 12.55 12.57 149,772
01/24/2014 12.75 12.8 12.67 12.76 152,999
01/23/2014 12.62 12.7609 12.62 12.73 58,331
01/22/2014 12.64 12.6847 12.61 12.61 108,595
01/21/2014 12.68 12.8 12.68 12.7 83,917
01/17/2014 12.54 12.73 12.54 12.66 107,289
01/16/2014 12.55 12.69 12.52 12.56 86,615
01/15/2014 12.49 12.63 12.49 12.56 86,145
01/14/2014 12.49 12.55 12.49 12.51 67,604
01/13/2014 12.6 12.68 12.49 12.51 86,752
01/10/2014 12.44 12.64 12.44 12.61 90,004
01/09/2014 12.44 12.49 12.42 12.43 50,361
01/08/2014 12.4 12.46 12.36 12.43 73,371
01/07/2014 12.47 12.57 12.4 12.4 89,611
01/06/2014 12.22 12.5 12.22 12.46 106,249
01/03/2014 12.15 12.24 12.11 12.21 106,572
01/02/2014 12.13 12.25 12.0942 12.18 148,985
12/31/2013 12.07 12.26 12.0301 12.21 303,901
12/30/2013 12.22 12.25 12.08 12.11 231,521
12/27/2013 12.31 12.31 12.19 12.25 172,072
12/26/2013 12.31 12.4 12.26 12.32 176,533
12/24/2013 12.29 12.39 12.29 12.35 142,997
12/23/2013 12.35 12.49 12.32 12.32 247,023
12/20/2013 12.35 12.48 12.34 12.35 303,721
12/19/2013 12.26 12.43 12.26 12.4 138,232
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?