Western Asset Municipal Partners Fund, Inc. Historical Stock Prices

MNP 
$15.0501
*  
unch
unch
Get MNP Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.14  15.17  15.0501  15.0501 12,258
08/29/2014 15.12 15.17 15.0501 15.0501 12,258
08/28/2014 15.04 15.05 14.98 15.05 21,213
08/27/2014 14.92 15.08 14.89 15.0499 33,990
08/26/2014 14.95 14.99 14.86 14.88 20,869
08/25/2014 15.06 15.06 14.95 14.95 10,738
08/22/2014 15.02 15.28 15.02 15.11 36,437
08/21/2014 15 15.07 15 15.032 13,437
08/20/2014 15.12 15.12 15.02 15.02 19,045
08/19/2014 15.14 15.23 15.121 15.19 10,485
08/18/2014 15.05 15.1368 15.05 15.13 15,578
08/15/2014 15.09 15.14 15 15.05 38,694
08/14/2014 14.86 15.08 14.86 15.044 19,740
08/13/2014 14.87 14.93 14.84 14.89 15,620
08/12/2014 14.91 14.91 14.74 14.83 32,121
08/11/2014 14.72 14.878 14.66 14.86 26,243
08/08/2014 14.65 14.76 14.65 14.76 19,883
08/07/2014 14.63 14.68 14.63 14.68 11,317
08/06/2014 14.46 14.65 14.46 14.62 21,974
08/05/2014 14.47 14.53 14.45 14.47 13,160
08/04/2014 14.57 14.57 14.5 14.5101 4,729
08/01/2014 14.62 14.62 14.56 14.57 12,213
07/31/2014 14.63 14.705 14.55 14.55 16,034
07/30/2014 14.78 14.78 14.67 14.67 14,774
07/29/2014 14.77 14.79 14.74 14.79 7,415
07/28/2014 14.8 14.82 14.75 14.75 11,329
07/25/2014 14.82 14.83 14.82 14.83 6,566
07/24/2014 14.73 14.78 14.72 14.78 12,546
07/23/2014 14.69 14.77 14.69 14.77 12,562
07/22/2014 14.72 14.74 14.64 14.74 12,758
07/21/2014 14.67 14.7 14.64 14.68 10,826
07/18/2014 14.61 14.65 14.61 14.64 15,818
07/17/2014 14.6 14.66 14.6 14.63 6,028
07/16/2014 14.61 14.61 14.56 14.6 11,898
07/15/2014 14.6 14.65 14.6 14.64 14,341
07/14/2014 14.61 14.63 14.55 14.61 12,341
07/11/2014 14.52 14.58 14.52 14.58 10,485
07/10/2014 14.6 14.64 14.51 14.53 27,209
07/09/2014 14.61 14.61 14.52 14.56 18,560
07/08/2014 14.59 14.64 14.57 14.6 22,201
07/07/2014 14.41 14.56 14.41 14.56 17,818
07/03/2014 14.52 14.52 14.41 14.44 11,895
07/02/2014 14.6 14.61 14.49 14.56 64,200
07/01/2014 14.66 14.74 14.62 14.62 41,525
06/30/2014 14.79 14.82 14.72 14.73 45,400
06/27/2014 14.9 14.9 14.8 14.83 31,713
06/26/2014 14.95 15.0199 14.9 14.96 44,311
06/25/2014 14.89 14.99 14.89 14.99 13,029
06/24/2014 14.89 14.94 14.89 14.91 17,891
06/23/2014 14.95 15 14.86 14.96 21,994
06/20/2014 14.82 14.91 14.82 14.91 20,037
06/19/2014 14.82 14.9 14.7796 14.81 24,149
06/18/2014 14.79 14.86 14.79 14.83 12,061
06/17/2014 14.83 14.9 14.81 14.855 27,287
06/16/2014 14.89 14.89 14.8198 14.88 24,800
06/13/2014 14.85 14.883 14.85 14.87 14,512
06/12/2014 14.75 14.89 14.75 14.89 7,776
06/11/2014 14.72 14.8 14.72 14.79 15,339
06/10/2014 14.74 14.77 14.723 14.74 9,375
06/09/2014 14.75 14.77 14.71 14.7501 13,627
06/06/2014 14.66 14.73 14.66 14.7199 13,214
06/05/2014 14.57 14.66 14.57 14.66 10,092
06/04/2014 14.71 14.73 14.59 14.59 33,183
06/03/2014 14.86 14.87 14.75 14.75 18,137
06/02/2014 14.88 14.94 14.88 14.91 16,231
05/30/2014 14.98 14.98 14.9 14.94 20,315
05/29/2014 14.94 14.97 14.93 14.93 16,681
05/28/2014 14.92 14.97 14.92 14.96 17,993
05/27/2014 14.9 14.97 14.85 14.912 21,340
05/23/2014 14.94 14.95 14.8701 14.9 16,938
05/22/2014 14.83 14.91 14.81 14.91 29,718
05/21/2014 14.84 14.84 14.71 14.83 27,285
05/20/2014 14.83 14.9 14.83 14.88 29,678
05/19/2014 14.83 14.9 14.83 14.84 26,310
05/16/2014 14.79 14.86 14.79 14.86 19,677
05/15/2014 14.73 14.78 14.73 14.77 11,305
05/14/2014 14.72 14.79 14.69 14.74 12,616
05/13/2014 14.76 14.84 14.65 14.66 31,122
05/12/2014 14.76 14.82 14.75 14.81 8,846
05/09/2014 14.84 14.84 14.77 14.79 8,671
05/08/2014 14.74 14.8 14.7101 14.8 23,412
05/07/2014 14.66 14.72 14.66 14.72 10,826
05/06/2014 14.66 14.69 14.6324 14.67 18,177
05/05/2014 14.65 14.71 14.62 14.62 11,477
05/02/2014 14.7 14.72 14.63 14.67 25,349
05/01/2014 14.6 14.78 14.6 14.76 17,329
04/30/2014 14.52 14.64 14.52 14.62 19,798
04/29/2014 14.53 14.59 14.511 14.54 21,090
04/28/2014 14.63 14.64 14.55 14.58 11,368
04/25/2014 14.55 14.57 14.5001 14.57 18,550
04/24/2014 14.45 14.52 14.44 14.5 20,616
04/23/2014 14.42 14.44 14.38 14.44 19,567
04/22/2014 14.32 14.36 14.282 14.35 15,507
04/21/2014 14.21 14.3 14.21 14.284 18,616
04/17/2014 14.24 14.24 14.16 14.18 29,869
04/16/2014 14.17 14.25 14.17 14.23 16,512
04/15/2014 14.17 14.2299 14.1 14.19 20,612
04/14/2014 14.24 14.27 14.18 14.18 22,563
04/11/2014 14.3 14.3199 14.24 14.25 22,731
04/10/2014 14.29 14.3 14.23 14.29 14,992
04/09/2014 14.22 14.28 14.2 14.23 45,755
04/08/2014 14.23 14.28 14.2021 14.2021 70,974
04/07/2014 14.19 14.33 14.19 14.24 70,812
04/04/2014 14.24 14.35 14.16 14.2 56,944
04/03/2014 14.19 14.27 14.19 14.23 25,764
04/02/2014 14.4 14.4 14.21 14.24 40,185
04/01/2014 14.45 14.47 14.32 14.36 98,494
03/31/2014 14.48 14.48 14.37 14.43 49,904
03/28/2014 14.48 14.5 14.4 14.47 16,488
03/27/2014 14.37 14.55 14.37 14.45 25,038
03/26/2014 14.31 14.39 14.3 14.39 14,536
03/25/2014 14.3 14.32 14.24 14.27 15,346
03/24/2014 14.21 14.27 14.2001 14.24 21,280
03/21/2014 14.15 14.22 14.1 14.18 36,434
03/20/2014 14.1 14.14 14.07 14.08 23,963
03/19/2014 14.18 14.33 14.13 14.2 62,924
03/18/2014 14.27 14.33 14.24 14.25 56,087
03/17/2014 14.38 14.38 14.28 14.28 17,102
03/14/2014 14.36 14.36 14.28 14.3099 13,272
03/13/2014 14.29 14.36 14.26 14.35 12,481
03/12/2014 14.21 14.32 14.2 14.31 9,724
03/11/2014 14.11 14.19 14.11 14.15 9,875
03/10/2014 14.15 14.18 14.12 14.18 6,564
03/07/2014 14.2 14.2 14.05 14.06 36,405
03/06/2014 14.32 14.32 14.2 14.2 12,951
03/05/2014 14.28 14.33 14.28 14.32 26,622
03/04/2014 14.27 14.32 14.22 14.28 19,833
03/03/2014 14.28 14.29 14.2 14.29 17,188
02/28/2014 14.28 14.28 14.19 14.22 28,661
02/27/2014 14.23 14.26 14.1914 14.23 18,709
02/26/2014 14.16 14.26 14.16 14.26 31,295
02/25/2014 14.1 14.2 14.1 14.17 27,741
02/24/2014 14.14 14.19 14.1 14.11 24,611
02/21/2014 14.19 14.21 14.14 14.15 31,184
02/20/2014 14.21 14.27 14.17 14.18 29,369
02/19/2014 14.22 14.29 14.22 14.22 15,516
02/18/2014 14.22 14.32 14.22 14.31 14,590
02/14/2014 14.22 14.29 14.22 14.26 17,622
02/13/2014 14.29 14.34 14.21 14.21 16,913
02/12/2014 14.36 14.36 14.28 14.32 14,976
02/11/2014 14.29 14.34 14.29 14.29 12,271
02/10/2014 14.29 14.37 14.28 14.3 15,490
02/07/2014 14.17 14.196 14.1501 14.19 10,038
02/06/2014 14.18 14.26 14.12 14.14 23,229
02/05/2014 14.17 14.26 14.16 14.24 24,500
02/04/2014 14.34 14.35 14.22 14.22 23,422
02/03/2014 14.3 14.35 14.2501 14.35 27,651
01/31/2014 14.22 14.28 14.22 14.28 12,159
01/30/2014 14.09 14.19 14.06 14.19 30,876
01/29/2014 14.08 14.08 14 14.04 36,137
01/28/2014 13.96 14.06 13.96 14.03 20,682
01/27/2014 14.09 14.14 13.96 13.98 61,625
01/24/2014 14.21 14.21 14 14.01 39,869
01/23/2014 14.17 14.22 14.14 14.14 38,425
01/22/2014 14.07 14.16 14.02 14.1 28,375
01/21/2014 14.33 14.38 14.15 14.15 41,617
01/17/2014 14.17 14.3299 14.14 14.26 55,793
01/16/2014 14.03 14.14 14.01 14.13 29,799
01/15/2014 14.12 14.15 14.01 14.02 27,651
01/14/2014 14.01 14.19 14.01 14.1 73,536
01/13/2014 13.98 14.07 13.96 13.97 76,417
01/10/2014 13.92 14.01 13.92 13.98 33,256
01/09/2014 13.95 13.95 13.85 13.91 30,779
01/08/2014 13.87 13.928 13.85 13.87 16,589
01/07/2014 13.92 14 13.9 13.9 34,764
01/06/2014 13.75 13.92 13.75 13.91 21,680
01/03/2014 13.63 13.71 13.51 13.68 109,182
01/02/2014 13.84 13.85 13.6401 13.66 76,768
12/31/2013 13.9 13.98 13.74 13.75 91,556
12/30/2013 14.23 14.23 13.8653 13.92 85,610
12/27/2013 14.2 14.26 14.09 14.21 61,343
12/26/2013 14.4 14.4 14.2 14.2398 41,337
12/24/2013 14.2 14.3599 14.14 14.34 49,786
12/23/2013 14 14.17 13.98 14.17 73,098
12/20/2013 13.88 13.99 13.86 13.941 68,607
12/19/2013 13.63 13.88 13.58 13.88 74,654
12/18/2013 13.54 13.69 13.51 13.66 53,974
12/17/2013 13.35 13.47 13.305 13.45 42,130
12/16/2013 13.33 13.36 13.17 13.2 143,339
12/13/2013 13.44 13.45 13.26 13.28 124,011
12/12/2013 13.43 13.5 13.2701 13.37 80,224
12/11/2013 13.36 13.45 13.33 13.4 32,206
12/10/2013 13.33 13.42 13.33 13.39 46,395
12/09/2013 13.3 13.42 13.3 13.34 50,046
12/06/2013 13.45 13.46 13.33 13.33 47,560
12/05/2013 13.43 13.43 13.31 13.31 33,900
12/04/2013 13.44 13.44 13.35 13.38 37,924
12/03/2013 13.42 13.42 13.34 13.36 52,325
12/02/2013 13.37 13.42 13.32 13.38 32,113
11/29/2013 13.45 13.45 13.35 13.37 17,953
11/27/2013 13.34 13.43 13.34 13.38 20,186
11/26/2013 13.36 13.43 13.36 13.37 37,342
11/25/2013 13.33 13.55 13.33 13.41 49,282
11/22/2013 13.38 13.48 13.38 13.41 66,698
11/21/2013 13.56 13.56 13.44 13.44 24,584
11/20/2013 13.58 13.58 13.4901 13.4901 26,390
11/19/2013 13.57 13.66 13.55 13.63 17,114
11/18/2013 13.63 13.64 13.56 13.59 19,902
11/15/2013 13.6 13.6 13.5 13.55 13,711
11/14/2013 13.47 13.63 13.47 13.56 16,553
11/13/2013 13.53 13.57 13.4901 13.51 17,602
11/12/2013 13.56 13.61 13.49 13.55 43,656
11/11/2013 13.57 13.62 13.53 13.59 55,775
11/08/2013 13.74 13.74 13.52 13.62 25,918
11/07/2013 13.73 13.76 13.68 13.74 28,079
11/06/2013 13.76 13.76 13.63 13.67 55,918
11/05/2013 13.68 13.68 13.5701 13.68 20,271
11/04/2013 13.58 13.72 13.58 13.64 29,454
11/01/2013 13.86 13.89 13.5899 13.66 39,876
10/31/2013 13.76 13.87 13.73 13.82 19,742
10/30/2013 13.95 13.95 13.71 13.82 37,567
10/29/2013 13.92 13.95 13.84 13.89 19,490
10/28/2013 13.86 13.96 13.84 13.86 18,489
10/25/2013 13.92 13.96 13.83 13.88 26,083
10/24/2013 13.72 13.9199 13.72 13.85 25,669
10/23/2013 13.78 13.83 13.6201 13.76 35,564
10/22/2013 13.71 13.72 13.6647 13.7 18,589
10/21/2013 13.75 13.75 13.57 13.6 16,646
10/18/2013 13.8 13.8 13.6301 13.72 32,199
10/17/2013 13.41 13.75 13.41 13.74 28,854
10/16/2013 13.46 13.5 13.37 13.45 30,838
10/15/2013 13.55 13.58 13.46 13.46 26,410
10/14/2013 13.55 13.6199 13.48 13.55 36,792
10/11/2013 13.57 13.62 13.5 13.52 22,546
10/10/2013 13.73 13.73 13.56 13.56 20,727
10/09/2013 13.68 13.76 13.58 13.67 40,102
10/08/2013 13.69 13.69 13.58 13.62 10,674
10/07/2013 13.77 13.779 13.6 13.6 24,231
10/04/2013 13.67 13.82 13.67 13.78 33,769
10/03/2013 13.81 13.81 13.7 13.7 27,105
10/02/2013 13.79 13.81 13.75 13.81 21,355
10/01/2013 13.85 13.85 13.76 13.83 12,459
09/30/2013 13.82 13.86 13.7901 13.83 24,614
09/27/2013 13.82 13.84 13.74 13.84 27,462
09/26/2013 13.75 13.85 13.75 13.83 26,392
09/25/2013 13.84 13.85 13.78 13.84 17,136
09/24/2013 13.8 13.81 13.67 13.81 42,119
09/23/2013 13.75 13.8 13.67 13.72 14,022
09/20/2013 13.62 13.75 13.6 13.7 31,561
09/19/2013 13.71 13.79 13.63 13.69 53,093
09/18/2013 13.4 13.79 13.34 13.79 51,159
09/17/2013 13.31 13.429 13.24 13.42 64,076
09/16/2013 13.22 13.27 13.17 13.24 59,474
09/13/2013 13.01 13.08 13.01 13.07 38,458
09/12/2013 13.05 13.08 12.97 13.03 40,369
09/11/2013 13.03 13.03 12.99 13.0199 36,551
09/10/2013 13.12 13.12 13.02 13.09 26,065
09/09/2013 13.13 13.13 13.041 13.07 35,782
09/06/2013 13.06 13.11 12.99 13.11 41,917
09/05/2013 13.1 13.11 13 13.04 49,598
09/04/2013 13.08 13.16 13.07 13.16 30,777
09/03/2013 13.26 13.26 13.05 13.13 47,571
08/30/2013 13.32 13.32 13.15 13.23 31,664
08/29/2013 13.11 13.26 13.07 13.26 70,827
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?