Quantcast

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

MHF 
$6.92
*  
0.02
0.29%
Get MHF Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading MHF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-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.
16:00 6.94 6.96 6.915 6.92 41,171
10/23/2018 6.92 6.96 6.915 6.92 41,171
10/22/2018 6.92 6.9315 6.875 6.9 38,599
10/19/2018 6.94 6.95 6.92 6.92 31,629
10/18/2018 6.94 6.95 6.92 6.92 25,972
10/17/2018 6.98 6.9902 6.91 6.94 49,105
10/16/2018 6.96 6.978 6.95 6.96 32,031
10/15/2018 6.97 6.99 6.95 6.95 32,744
10/12/2018 6.94 6.96 6.93 6.95 28,211
10/11/2018 7 7.0467 6.95 6.95 38,167
10/10/2018 6.95 7 6.95 6.97 13,231
10/09/2018 6.98 6.98 6.93 6.9499 35,573
10/08/2018 6.96 7.079 6.92 6.93 28,943
10/05/2018 6.97 7 6.93 6.93 60,578
10/04/2018 7.08 7.09 7.05 7.05 54,490
10/03/2018 7.09 7.1 7.07 7.09 33,065
10/02/2018 7.1 7.1197 7.1 7.1 35,280
10/01/2018 7.1 7.1506 7.1 7.1 16,907
09/28/2018 7.08 7.19 7.08 7.08 120,470
09/27/2018 7.1 7.1 7.08 7.08 47,081
09/26/2018 7.09 7.12 7.08 7.08 53,087
09/25/2018 7.1 7.13 7.09 7.09 21,507
09/24/2018 7.09 7.13 7.09 7.09 34,801
09/21/2018 7.11 7.1332 7.1 7.1 62,651
09/20/2018 7.11 7.16 7.11 7.15 44,516
09/19/2018 7.17 7.2 7.121 7.13 30,628
09/18/2018 7.17 7.1899 7.12 7.12 50,396
09/17/2018 7.2 7.25 7.18 7.18 16,570
09/14/2018 7.21 7.3 7.2 7.21 40,695
09/13/2018 7.26 7.3 7.21 7.22 24,583
09/12/2018 7.22 7.3 7.22 7.27 36,184
09/11/2018 7.26 7.27 7.22 7.22 18,409
09/10/2018 7.22 7.3 7.22 7.29 18,051
09/07/2018 7.22 7.24 7.22 7.22 12,413
09/06/2018 7.21 7.24 7.21 7.24 21,675
09/05/2018 7.23 7.25 7.2 7.21 51,229
09/04/2018 7.25 7.25 7.2 7.25 49,042
08/31/2018 7.21 7.23 7.19 7.22 22,003
08/30/2018 7.22 7.22 7.18 7.2 93,488
08/29/2018 7.18 7.2199 7.18 7.21 50,381
08/28/2018 7.22 7.23 7.18 7.18 27,898
08/27/2018 7.25 7.25 7.2 7.23 44,158
08/24/2018 7.22 7.22 7.18 7.19 22,224
08/23/2018 7.21 7.21 7.18 7.18 26,735
08/22/2018 7.2 7.26 7.2 7.24 28,359
08/21/2018 7.21 7.22 7.2 7.2 18,150
08/20/2018 7.22 7.25 7.2 7.21 57,360
08/17/2018 7.21 7.23 7.2 7.2 17,974
08/16/2018 7.26 7.26 7.22 7.2201 14,172
08/15/2018 7.22 7.26 7.22 7.26 16,126
08/14/2018 7.21 7.26 7.21 7.23 23,440
08/13/2018 7.21 7.2297 7.2 7.22 22,048
08/10/2018 7.19 7.25 7.18 7.238 31,018
08/09/2018 7.19 7.21 7.18 7.18 47,060
08/08/2018 7.19 7.2 7.185 7.19 18,050
08/07/2018 7.19 7.21 7.18 7.196 22,838
08/06/2018 7.21 7.21 7.19 7.2 35,058
08/03/2018 7.24 7.24 7.21 7.21 46,498
08/02/2018 7.19 7.21 7.18 7.201 20,250
08/01/2018 7.23 7.23 7.15 7.17 56,454
07/31/2018 7.2 7.22 7.2 7.21 18,492
07/30/2018 7.2 7.21 7.18 7.21 45,800
07/27/2018 7.18 7.21 7.17 7.18 15,673
07/26/2018 7.19 7.21 7.17 7.17 31,266
07/25/2018 7.21 7.23 7.2 7.21 15,904
07/24/2018 7.23 7.23 7.19 7.1902 33,115
07/23/2018 7.24 7.24 7.19 7.21 35,175
*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?

Smart Portfolio