Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.33
-0.07 (-0.63%)
Mar 7, 2025, 4:00 PM EST - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 10.43 | 10.43 | 10.30 | 10.33 | 10.33 | -0.58% | 82,700 |
| Mar 6, 2025 | 10.43 | 10.45 | 10.34 | 10.39 | 10.39 | -0.38% | 104,784 |
| Mar 5, 2025 | 10.45 | 10.47 | 10.41 | 10.43 | 10.43 | 0.29% | 80,884 |
| Mar 4, 2025 | 10.47 | 10.51 | 10.40 | 10.40 | 10.40 | -0.76% | 78,583 |
| Mar 3, 2025 | 10.53 | 10.53 | 10.46 | 10.48 | 10.48 | -0.38% | 101,171 |
| Feb 28, 2025 | 10.48 | 10.52 | 10.44 | 10.52 | 10.52 | 0.67% | 210,592 |
| Feb 27, 2025 | 10.48 | 10.48 | 10.42 | 10.45 | 10.45 | - | 78,547 |
| Feb 26, 2025 | 10.46 | 10.47 | 10.41 | 10.45 | 10.45 | - | 102,777 |
| Feb 25, 2025 | 10.44 | 10.46 | 10.41 | 10.45 | 10.45 | 0.67% | 112,798 |
| Feb 24, 2025 | 10.43 | 10.47 | 10.37 | 10.38 | 10.38 | -0.86% | 115,457 |
| Feb 21, 2025 | 10.49 | 10.49 | 10.45 | 10.47 | 10.47 | -0.29% | 75,129 |
| Feb 20, 2025 | 10.55 | 10.56 | 10.46 | 10.50 | 10.45 | - | 139,107 |
| Feb 19, 2025 | 10.49 | 10.53 | 10.47 | 10.50 | 10.45 | 0.10% | 112,460 |
| Feb 18, 2025 | 10.51 | 10.51 | 10.47 | 10.49 | 10.44 | 0.10% | 152,165 |
| Feb 14, 2025 | 10.41 | 10.48 | 10.41 | 10.48 | 10.43 | 1.26% | 157,407 |
| Feb 13, 2025 | 10.35 | 10.37 | 10.30 | 10.35 | 10.30 | 0.49% | 174,204 |
| Feb 12, 2025 | 10.34 | 10.34 | 10.25 | 10.30 | 10.25 | -1.15% | 193,114 |
| Feb 11, 2025 | 10.45 | 10.45 | 10.39 | 10.42 | 10.37 | -0.29% | 133,081 |
| Feb 10, 2025 | 10.54 | 10.54 | 10.42 | 10.45 | 10.40 | -0.38% | 133,635 |
| Feb 7, 2025 | 10.52 | 10.52 | 10.44 | 10.49 | 10.44 | -0.10% | 103,429 |
| Feb 6, 2025 | 10.54 | 10.54 | 10.48 | 10.50 | 10.45 | -0.10% | 214,356 |
| Feb 5, 2025 | 10.50 | 10.57 | 10.48 | 10.51 | 10.46 | 0.29% | 135,325 |
| Feb 4, 2025 | 10.44 | 10.48 | 10.40 | 10.48 | 10.43 | 0.58% | 169,343 |
| Feb 3, 2025 | 10.48 | 10.49 | 10.39 | 10.42 | 10.37 | - | 161,238 |
| Jan 31, 2025 | 10.45 | 10.45 | 10.39 | 10.42 | 10.37 | 0.14% | 223,107 |
| Jan 30, 2025 | 10.36 | 10.42 | 10.33 | 10.41 | 10.35 | 0.58% | 123,074 |
| Jan 29, 2025 | 10.34 | 10.37 | 10.31 | 10.35 | 10.29 | 0.05% | 127,257 |
| Jan 28, 2025 | 10.37 | 10.38 | 10.31 | 10.34 | 10.29 | - | 183,100 |
| Jan 27, 2025 | 10.27 | 10.40 | 10.27 | 10.34 | 10.29 | 0.78% | 195,733 |
| Jan 24, 2025 | 10.28 | 10.33 | 10.26 | 10.26 | 10.21 | -0.68% | 140,915 |
| Jan 23, 2025 | 10.34 | 10.36 | 10.30 | 10.33 | 10.22 | -0.10% | 174,009 |
| Jan 22, 2025 | 10.33 | 10.38 | 10.31 | 10.34 | 10.23 | -0.19% | 100,044 |
| Jan 21, 2025 | 10.39 | 10.39 | 10.30 | 10.36 | 10.25 | 0.39% | 115,441 |
| Jan 17, 2025 | 10.37 | 10.37 | 10.28 | 10.32 | 10.21 | 0.39% | 142,177 |
| Jan 16, 2025 | 10.30 | 10.33 | 10.27 | 10.28 | 10.17 | 0.10% | 129,664 |
| Jan 15, 2025 | 10.31 | 10.36 | 10.25 | 10.27 | 10.16 | 0.88% | 181,896 |
| Jan 14, 2025 | 10.16 | 10.20 | 10.14 | 10.18 | 10.07 | 0.49% | 69,265 |
| Jan 13, 2025 | 10.25 | 10.25 | 10.07 | 10.13 | 10.02 | -0.69% | 158,854 |
| Jan 10, 2025 | 10.20 | 10.23 | 10.17 | 10.20 | 10.09 | -0.29% | 187,891 |
| Jan 8, 2025 | 10.21 | 10.28 | 10.19 | 10.23 | 10.12 | 0.10% | 242,428 |
| Jan 7, 2025 | 10.34 | 10.34 | 10.19 | 10.22 | 10.11 | -0.68% | 155,430 |
| Jan 6, 2025 | 10.34 | 10.36 | 10.22 | 10.29 | 10.18 | -0.48% | 182,756 |
| Jan 3, 2025 | 10.45 | 10.45 | 10.31 | 10.34 | 10.23 | -0.67% | 66,643 |
| Jan 2, 2025 | 10.24 | 10.44 | 10.23 | 10.41 | 10.30 | 2.06% | 185,633 |
| Dec 31, 2024 | 10.20 | 10.33 | 10.20 | 10.20 | 10.09 | 0.10% | 354,306 |
| Dec 30, 2024 | 10.12 | 10.23 | 10.06 | 10.19 | 10.08 | 0.79% | 250,764 |
| Dec 27, 2024 | 10.00 | 10.12 | 9.97 | 10.11 | 10.01 | 0.60% | 492,937 |
| Dec 26, 2024 | 10.00 | 10.11 | 10.00 | 10.05 | 9.95 | 0.20% | 307,370 |
| Dec 24, 2024 | 10.00 | 10.11 | 9.96 | 10.03 | 9.93 | 0.40% | 201,291 |
| Dec 23, 2024 | 10.11 | 10.19 | 9.96 | 9.99 | 9.89 | -1.87% | 293,664 |