Western Asset Managed Municipals Fund, Inc. Historical Stock Prices

MMU 
$12.67
*  
unch
 negative 
unch
Get MMU Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  12.66  12.69  12.621  12.67 67,181
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
12/18/2013 12.25 12.5 12.24 12.27 188,485
12/17/2013 12.17 12.47 12.15 12.32 187,563
12/16/2013 12.23 12.33 12.15 12.21 172,345
12/13/2013 12.14 12.359 12.09 12.28 121,328
12/12/2013 12.14 12.23 12.08 12.19 160,459
12/11/2013 12.16 12.3428 12.12 12.2 144,756
12/10/2013 12.12 12.25 12.06 12.25 158,912
12/09/2013 12.27 12.279 12.15 12.16 144,304
12/06/2013 12.45 12.5 12.26 12.32 132,198
12/05/2013 12.28 12.36 12.17 12.33 118,025
12/04/2013 12.32 12.4299 12.3005 12.34 72,509
12/03/2013 12.32 12.4 12.24 12.4 129,912
12/02/2013 12.38 12.41 12.17 12.39 92,487
11/29/2013 12.35 12.376 12.28 12.33 66,902
11/27/2013 12.22 12.33 12.19 12.33 131,138
11/26/2013 12.23 12.32 12.22 12.27 120,758
11/25/2013 12.24 12.32 12.19 12.29 162,371
11/22/2013 12.34 12.35 12.24 12.25 146,968
11/21/2013 12.55 12.55 12.36 12.38 131,199
11/20/2013 12.6 12.75 12.48 12.5 88,968
11/19/2013 12.75 12.8 12.61 12.7 61,531
11/18/2013 12.59 12.79 12.5611 12.72 54,601
11/15/2013 12.55 12.719 12.49 12.67 82,899
11/14/2013 12.61 12.8 12.59 12.6 130,366
11/13/2013 12.72 12.72 12.54 12.64 86,916
11/12/2013 12.51 12.73 12.4 12.71 203,984
11/11/2013 12.63 12.7 12.57 12.58 67,730
11/08/2013 12.62 12.76 12.51 12.67 136,361
11/07/2013 12.65 12.84 12.63 12.72 122,375
11/06/2013 12.83 12.86 12.71 12.71 100,567
11/05/2013 12.79 12.9799 12.72 12.76 138,780
11/04/2013 12.97 13.1 12.7 12.86 161,177
11/01/2013 12.87 13.06 12.7 12.99 178,120
10/31/2013 12.75 12.89 12.62 12.87 145,457
10/30/2013 12.77 12.99 12.71 12.8 267,821
10/29/2013 12.47 13.38 12.42 12.93 817,636
10/28/2013 12.27 12.439 12.27 12.3999 92,198
10/25/2013 12.33 12.35 12.24 12.3 102,352
10/24/2013 12.31 12.38 12.21 12.27 126,630
10/23/2013 12.18 12.37 12.1635 12.33 116,571
10/22/2013 12.07 12.21 12.07 12.18 112,158
10/21/2013 12.14 12.1776 12.04 12.05 82,278
10/18/2013 12.12 12.22 12.12 12.18 77,859
10/17/2013 11.84 12.12 11.82 12.12 92,420
10/16/2013 11.78 11.9 11.74 11.86 80,939
10/15/2013 11.81 11.89 11.79 11.88 95,343
10/14/2013 11.81 11.86 11.73 11.8 77,539
10/11/2013 11.83 11.87 11.8 11.85 122,647
10/10/2013 11.87 11.87 11.76 11.81 123,451
10/09/2013 11.84 11.8799 11.79 11.84 94,156
10/08/2013 11.88 11.94 11.88 11.88 50,139
10/07/2013 11.97 12.0586 11.89 11.89 82,568
10/04/2013 12.07 12.16 12.04 12.04 85,021
10/03/2013 12.3 12.31 12.09 12.09 91,338
10/02/2013 12.32 12.3436 12.226 12.3 77,909
10/01/2013 12.35 12.36 12.3 12.34 34,927
09/30/2013 12.31 12.39 12.27 12.36 84,831
09/27/2013 12.32 12.3299 12.25 12.31 125,695
09/26/2013 12.32 12.3499 12.24 12.3 94,535
09/25/2013 12.37 12.39 12.33 12.3635 73,346
09/24/2013 12.23 12.368 12.17 12.35 90,902
09/23/2013 12.29 12.38 12.25 12.28 122,433
09/20/2013 12.21 12.4 12.09 12.34 98,281
09/19/2013 12.28 12.34 12.192 12.27 125,470
09/18/2013 12.09 12.3484 12.01 12.32 111,600
09/17/2013 11.82 12.2 11.82 12.17 119,967
09/16/2013 11.85 11.93 11.85 11.86 106,499
09/13/2013 11.86 11.91 11.73 11.78 119,328
09/12/2013 11.81 11.88 11.72 11.86 184,398
09/11/2013 11.86 11.86 11.79 11.83 163,203
09/10/2013 11.78 11.94 11.75 11.83 131,052
09/09/2013 11.74 11.88 11.7101 11.78 82,961
09/06/2013 11.69 11.75 11.65 11.72 84,397
09/05/2013 11.94 11.94 11.69 11.69 89,791
09/04/2013 11.93 12 11.89 11.99 96,800
09/03/2013 11.92 11.99 11.82 11.94 156,842
08/30/2013 11.91 11.92 11.79 11.89 117,149
08/29/2013 11.73 11.9099 11.69 11.86 162,625
08/28/2013 11.76 11.79 11.71 11.78 155,144
08/27/2013 11.64 11.739 11.61 11.7 186,121
08/26/2013 11.74 11.77 11.69 11.71 131,435
08/23/2013 11.79 11.79 11.646 11.752 147,076
08/22/2013 11.62 11.74 11.5883 11.73 136,539
08/21/2013 11.66 11.68 11.58 11.61 147,122
08/20/2013 11.46 11.71 11.44 11.69 177,018
08/19/2013 11.55 11.55 11.43 11.4999 146,453
08/16/2013 11.63 11.63 11.45 11.52 191,051
08/15/2013 11.59 11.62 11.5101 11.6 176,887
08/14/2013 11.56 11.71 11.56 11.64 208,665
08/13/2013 11.73 11.77 11.61 11.62 145,853
08/12/2013 11.71 11.79 11.69 11.78 78,676
08/09/2013 11.67 11.76 11.58 11.76 157,177
08/08/2013 11.74 11.74 11.52 11.67 159,839
08/07/2013 11.6 11.7 11.52 11.67 154,105
08/06/2013 11.7 11.719 11.58 11.6 204,472
08/05/2013 11.85 11.882 11.75 11.76 100,023
08/02/2013 11.84 11.964 11.84 11.93 120,513
08/01/2013 12.02 12.1 11.83 11.86 157,044
07/31/2013 12.03 12.05 11.9 12.03 128,569
07/30/2013 12.12 12.12 11.99 12.08 152,071
07/29/2013 12.03 12.16 12.02 12.04 132,296
07/26/2013 12.1 12.14 11.97 12.11 97,968
07/25/2013 12.05 12.13 11.95 12.11 159,431
07/24/2013 12.26 12.26 12.13 12.17 156,398
07/23/2013 12.18 12.35 12.1201 12.25 129,320
07/22/2013 12.37 12.4 12.11 12.16 210,785
07/19/2013 12.47 12.47 12.33 12.37 100,454
07/18/2013 12.49 12.56 12.41 12.49 201,941
07/17/2013 12.42 12.52 12.41 12.47 169,746
07/16/2013 12.61 12.62 12.45 12.47 138,415
07/15/2013 12.83 12.83 12.58 12.58 105,246
07/12/2013 12.9 12.95 12.81 12.86 49,584
07/11/2013 12.72 12.93 12.61 12.91 136,465
07/10/2013 12.67 12.67 12.45 12.57 97,777
07/09/2013 12.76 12.76 12.58 12.6 198,803
07/08/2013 12.93 13.04 12.73 12.79 103,679
07/05/2013 12.94 12.94 12.62 12.76 98,598
07/03/2013 13.2 13.2 12.92 13.05 42,987
07/02/2013 13.41 13.42 13.16 13.17 92,678
07/01/2013 13.37 13.53 13.37 13.48 93,525
06/28/2013 13.5 13.52 13.29 13.33 97,573
06/27/2013 13.17 13.53 13.17 13.53 161,314
06/26/2013 12.62 13.17 12.62 13.14 169,616
06/25/2013 12.5 12.71 12.268 12.67 181,435
06/24/2013 12.65 12.65 12.26 12.51 215,474
06/21/2013 12.82 12.894 12.7 12.84 204,276
06/20/2013 12.75 12.92 12.68 12.9 309,602
06/19/2013 12.99 13.0993 12.89 12.96 150,245
06/18/2013 13.16 13.17 13.02 13.11 112,439
06/17/2013 13.22 13.32 13.09 13.24 162,475
06/14/2013 13.01 13.29 12.95 13.24 164,264
06/13/2013 12.89 13.03 12.77 13.03 232,475
06/12/2013 13.12 13.165 12.87 12.93 209,006
06/11/2013 13.35 13.35 13.01 13.12 220,760
06/10/2013 13.63 13.66 13.42 13.49 119,109
06/07/2013 13.64 13.76 13.46 13.73 161,828
06/06/2013 13.41 13.63 13.36 13.63 198,674
06/05/2013 13.22 13.47 13.2 13.46 150,880
06/04/2013 13.16 13.25 12.95 13.21 337,008
06/03/2013 13.37 13.38 13.06 13.2 257,677
05/31/2013 13.72 13.72 13.301 13.37 225,201
05/30/2013 13.71 13.8444 13.66 13.67 202,989
05/29/2013 14.12 14.17 13.73 13.78 213,806
05/28/2013 14.4 14.4 14.18 14.18 78,889
05/24/2013 14.41 14.43 14.33 14.4017 38,709
05/23/2013 14.48 14.5 14.39 14.4 53,993
05/22/2013 14.55 14.58 14.37 14.42 74,091
05/21/2013 14.61 14.64 14.45 14.64 49,974
05/20/2013 14.67 14.7 14.59 14.61 35,979
05/17/2013 14.57 14.65 14.5235 14.65 49,603
05/16/2013 14.55 14.65 14.52 14.63 78,624
05/15/2013 14.49 14.54 14.43 14.51 60,062
05/14/2013 14.49 14.61 14.35 14.56 58,837
05/13/2013 14.66 14.6899 14.51 14.51 49,904
05/10/2013 14.72 14.76 14.64 14.7 75,515
05/09/2013 14.57 14.69 14.57 14.67 48,078
05/08/2013 14.73 14.74 14.6 14.63 94,302
05/07/2013 14.77 14.82 14.7 14.7 77,907
05/06/2013 14.76 14.8 14.75 14.77 37,049
05/03/2013 14.76 14.85 14.7 14.8 59,941
05/02/2013 14.73 14.844 14.72 14.83 56,973
05/01/2013 14.7 14.78 14.686 14.77 57,631
04/30/2013 14.7 14.77 14.66 14.77 55,027
04/29/2013 14.74 14.81 14.66 14.76 76,948
04/26/2013 14.68 14.81 14.68 14.81 44,283
04/25/2013 14.62 14.75 14.62 14.7 61,576
04/24/2013 14.65 14.6999 14.59 14.68 43,243
04/23/2013 14.72 14.74 14.65 14.65 56,792
04/22/2013 14.73 14.75 14.61 14.69 55,382
04/19/2013 14.61 14.73 14.59 14.72 64,978
04/18/2013 14.6 14.69 14.52 14.66 63,190
04/17/2013 14.43 14.56 14.43 14.56 38,052
04/16/2013 14.45 14.51 14.4 14.5 75,765
04/15/2013 14.53 14.53 14.4201 14.48 53,026
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 your brokers before you trade


Want to trade FX?