Quantcast

Western Asset Municipal High Income Fund, Inc. Common Stock Historical Stock Prices

MHF 
$7.28
*  
0.04
0.55%
Get MHF Alerts
*Delayed - data as of Jun. 19, 2018 15:03 ET  -  Find a broker to begin trading MHF now
Exchange:NYSE

Community Rating:
View:    MHF Real Time
 
 
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 18-MAR-2018 TO 18-JUN-2018

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.
15:03 7.29 7.30 7.26 7.28 15,800
06/18/2018 7.24 7.289 7.23 7.24 41,439
06/15/2018 7.24 7.25 7.21 7.2427 23,354
06/14/2018 7.28 7.28 7.2 7.21 42,582
06/13/2018 7.18 7.22 7.18 7.19 30,745
06/12/2018 7.18 7.22 7.18 7.2 27,062
06/11/2018 7.25 7.265 7.21 7.23 46,274
06/08/2018 7.24 7.28 7.23 7.24 29,448
06/07/2018 7.24 7.29 7.24 7.24 34,258
06/06/2018 7.29 7.29 7.25 7.26 31,233
06/05/2018 7.31 7.362 7.21 7.21 47,613
06/04/2018 7.37 7.38 7.32 7.32 37,360
06/01/2018 7.43 7.4322 7.35 7.35 20,699
05/31/2018 7.41 7.43 7.3807 7.43 37,247
05/30/2018 7.37 7.3996 7.36 7.37 29,074
05/29/2018 7.39 7.39 7.332 7.37 25,733
05/25/2018 7.32 7.41 7.3008 7.41 47,675
05/24/2018 7.3 7.34 7.29 7.3 33,965
05/23/2018 7.3 7.33 7.2703 7.31 36,105
05/22/2018 7.27 7.3 7.26 7.27 25,296
05/21/2018 7.28 7.29 7.27 7.275 19,472
05/18/2018 7.27 7.29 7.27 7.28 24,580
05/17/2018 7.27 7.28 7.27 7.275 73,479
05/16/2018 7.25 7.28 7.25 7.28 36,310
05/15/2018 7.2 7.25 7.2 7.25 25,427
05/14/2018 7.2 7.23 7.2 7.22 31,432
05/11/2018 7.22 7.24 7.2 7.22 41,125
05/10/2018 7.2 7.24 7.19 7.23 35,060
05/09/2018 7.19 7.19 7.16 7.16 43,115
05/08/2018 7.18 7.21 7.18 7.19 67,644
05/07/2018 7.18 7.18 7.165 7.17 21,705
05/04/2018 7.17 7.18 7.14 7.14 38,975
05/03/2018 7.22 7.22 7.13 7.14 104,895
05/02/2018 7.21 7.26 7.21 7.23 19,143
05/01/2018 7.26 7.28 7.21 7.23 13,683
04/30/2018 7.25 7.26 7.22 7.23 16,917
04/27/2018 7.21 7.2688 7.21 7.22 19,104
04/26/2018 7.24 7.24 7.2 7.205 28,329
04/25/2018 7.2 7.22 7.2 7.2 24,872
04/24/2018 7.2 7.23 7.2 7.215 33,262
04/23/2018 7.19 7.21 7.15 7.21 38,120
04/20/2018 7.12 7.16 7.12 7.15 32,676
04/19/2018 7.16 7.16 7.1402 7.16 23,009
04/18/2018 7.19 7.21 7.18 7.19 53,720
04/17/2018 7.19 7.21 7.1701 7.2 26,579
04/16/2018 7.17 7.19 7.17 7.19 56,408
04/13/2018 7.19 7.25 7.19 7.19 101,159
04/12/2018 7.2 7.215 7.18 7.2 48,473
04/11/2018 7.2 7.22 7.19 7.2 17,175
04/10/2018 7.19 7.19 7.17 7.18 34,819
04/09/2018 7.11 7.16 7.11 7.16 57,943
04/06/2018 7.17 7.1986 7.09 7.09 237,652
04/05/2018 7.14 7.1799 7.14 7.15 39,305
04/04/2018 7.2 7.2 7.15 7.15 92,388
04/03/2018 7.18 7.2224 7.18 7.21 11,406
04/02/2018 7.18 7.215 7.18 7.21 18,325
03/29/2018 7.2 7.2283 7.19 7.19 18,236
03/28/2018 7.19 7.22 7.19 7.21 34,089
03/27/2018 7.2 7.22 7.18 7.22 20,138
03/26/2018 7.18 7.18 7.15 7.18 22,280
03/23/2018 7.19 7.19 7.142 7.15 16,802
03/22/2018 7.17 7.19 7.15 7.16 66,132
03/21/2018 7.19 7.2007 7.15 7.16 16,799
03/20/2018 7.21 7.21 7.16 7.18 49,840
03/19/2018 7.19 7.21 7.18 7.2 25,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MHF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio