Western Asset Municipal Partners Fund, Inc. Historical Stock Prices

MNP 
$14.66
*  
0.0401
0.27%
Get MNP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MNP 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 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  14.76  14.79  14.66  14.66 19,682
08/28/2015 14.79 14.79 14.66 14.66 19,682
08/27/2015 14.69 14.77 14.65 14.7001 22,645
08/26/2015 14.74 14.74 14.64 14.64 45,997
08/25/2015 14.75 14.75 14.65 14.69 39,648
08/24/2015 14.79 14.8586 14.7 14.73 34,740
08/21/2015 14.97 15 14.91 14.95 22,736
08/20/2015 14.96 14.99 14.88 14.95 21,128
08/19/2015 14.98 15.02 14.98 15.0084 15,819
08/18/2015 15.12 15.12 15.02 15.03 22,893
08/17/2015 15.08 15.12 15.07 15.12 7,621
08/14/2015 15.17 15.17 15.04 15.0899 12,026
08/13/2015 15.24 15.24 15.13 15.15 11,789
08/12/2015 15.17 15.24 15.12 15.2 23,437
08/11/2015 15.02 15.17 15.01 15.17 14,765
08/10/2015 15.1 15.1 14.99 15.004 21,511
08/07/2015 15.04 15.13 15.04 15.11 7,117
08/06/2015 14.96 15.09 14.95 15.02 18,075
08/05/2015 15.08 15.08 14.85 14.92 67,133
08/04/2015 15.26 15.34 15.01 15.09 57,573
08/03/2015 15.42 15.48 15.21 15.21 26,366
07/31/2015 15.42 15.49 15.34 15.49 16,597
07/30/2015 15.28 15.37 15.27 15.37 14,260
07/29/2015 15.23 15.32 15.12 15.28 16,922
07/28/2015 15.15 15.2 15.1201 15.19 5,158
07/27/2015 15.14 15.17 15.1068 15.11 9,553
07/24/2015 15.14 15.14 15.08 15.13 11,244
07/23/2015 15.09 15.11 15.03 15.06 6,643
07/22/2015 15.07 15.09 15.02 15.03 12,418
07/21/2015 15.15 15.24 15.15 15.18 9,946
07/20/2015 15.24 15.24 15.17 15.18 6,486
07/17/2015 15.25 15.29 15.21 15.22 14,947
07/16/2015 15.06 15.31 15.06 15.25 41,293
07/15/2015 15.13 15.17 15.07 15.08 13,583
07/14/2015 15.15 15.21 15.15 15.15 15,586
07/13/2015 15.27 15.31 15.12 15.12 16,936
07/10/2015 15.39 15.39 15.21 15.29 17,187
07/09/2015 15.46 15.58 15.23 15.33 16,922
07/08/2015 15.4 15.46 15.35 15.46 12,438
07/07/2015 15.22 15.46 15.1 15.45 38,794
07/06/2015 15.09 15.09 15.05 15.07 14,252
07/02/2015 15.1 15.1 14.99 15.02 23,392
07/01/2015 15.05 15.06 14.98 15.01 15,066
06/30/2015 15.05 15.05 14.88 15.01 34,415
06/29/2015 15.21 15.21 15.07 15.1 22,855
06/26/2015 15.23 15.3 15.14 15.14 23,597
06/25/2015 15.31 15.31 15.17 15.24 16,213
06/24/2015 15.25 15.3 15.16 15.28 18,656
06/23/2015 15.06 15.25 15 15.25 14,046
06/22/2015 15.13 15.18 14.99 15.06 34,105
06/19/2015 15.17 15.2 15.12 15.1599 17,276
06/18/2015 15.18 15.26 15.15 15.16 13,083
06/17/2015 15.18 15.18 15.07 15.15 9,479
06/16/2015 15.2 15.25 15.17 15.22 7,156
06/15/2015 15.3 15.3 15.09 15.16 26,947
06/12/2015 15.15 15.58 15.15 15.32 16,574
06/11/2015 15.09 15.3 15.037 15.22 16,471
06/10/2015 14.98 15.08 14.96 15 25,323
06/09/2015 15.09 15.09 14.88 14.91 30,157
06/08/2015 15.06 15.15 15.03 15.08 38,796
06/05/2015 15.09 15.13 15.05 15.08 27,897
06/04/2015 15.19 15.22 15.12 15.12 6,941
06/03/2015 15.16 15.48 15.09 15.14 25,322
06/02/2015 15.27 15.29 15.19 15.19 13,181
06/01/2015 15.29 15.32 15.23 15.28 18,635
05/29/2015 15.2 15.27 15.14 15.26 26,975
05/28/2015 15.09 15.2 15.09 15.16 30,037
*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?