Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
9.89
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.95 | 9.95 | 9.84 | 9.89 | 9.89 | -0.10% | 132,521 |
| Jun 26, 2025 | 9.89 | 9.90 | 9.83 | 9.90 | 9.90 | 0.51% | 122,739 |
| Jun 25, 2025 | 9.86 | 9.88 | 9.84 | 9.85 | 9.85 | -0.30% | 74,836 |
| Jun 24, 2025 | 9.88 | 9.88 | 9.82 | 9.88 | 9.88 | 0.30% | 110,330 |
| Jun 23, 2025 | 9.85 | 9.86 | 9.80 | 9.85 | 9.85 | -0.30% | 106,119 |
| Jun 20, 2025 | 9.95 | 9.95 | 9.81 | 9.88 | 9.83 | -0.40% | 125,890 |
| Jun 18, 2025 | 9.96 | 9.96 | 9.86 | 9.92 | 9.87 | -0.30% | 91,999 |
| Jun 17, 2025 | 9.95 | 9.95 | 9.89 | 9.95 | 9.90 | 0.40% | 100,006 |
| Jun 16, 2025 | 9.96 | 9.96 | 9.87 | 9.91 | 9.86 | -0.30% | 97,130 |
| Jun 13, 2025 | 9.95 | 9.95 | 9.89 | 9.94 | 9.89 | -0.10% | 75,280 |
| Jun 12, 2025 | 9.92 | 9.95 | 9.84 | 9.95 | 9.90 | 0.61% | 47,086 |
| Jun 11, 2025 | 9.92 | 9.94 | 9.85 | 9.89 | 9.84 | 0.41% | 176,213 |
| Jun 10, 2025 | 9.81 | 9.87 | 9.79 | 9.85 | 9.80 | 0.51% | 96,145 |
| Jun 9, 2025 | 9.80 | 9.85 | 9.77 | 9.80 | 9.75 | 0.20% | 99,908 |
| Jun 6, 2025 | 9.80 | 9.81 | 9.75 | 9.78 | 9.73 | -0.10% | 99,708 |
| Jun 5, 2025 | 9.84 | 9.84 | 9.77 | 9.79 | 9.74 | -0.20% | 94,814 |
| Jun 4, 2025 | 9.83 | 9.84 | 9.77 | 9.81 | 9.76 | 0.20% | 101,886 |
| Jun 3, 2025 | 9.89 | 9.89 | 9.77 | 9.79 | 9.74 | -0.81% | 184,089 |
| Jun 2, 2025 | 9.91 | 9.92 | 9.83 | 9.87 | 9.82 | -0.40% | 99,735 |
| May 30, 2025 | 9.90 | 9.93 | 9.78 | 9.91 | 9.86 | 0.71% | 153,056 |
| May 29, 2025 | 9.89 | 9.89 | 9.81 | 9.84 | 9.79 | 0.10% | 84,739 |
| May 28, 2025 | 9.89 | 9.91 | 9.76 | 9.83 | 9.78 | -0.71% | 215,402 |
| May 27, 2025 | 9.90 | 9.93 | 9.86 | 9.90 | 9.85 | 0.81% | 108,341 |
| May 23, 2025 | 9.90 | 9.90 | 9.77 | 9.82 | 9.77 | -0.81% | 118,707 |
| May 22, 2025 | 9.85 | 9.91 | 9.78 | 9.90 | 9.85 | 0.20% | 76,220 |
| May 21, 2025 | 10.02 | 10.02 | 9.87 | 9.88 | 9.77 | -1.40% | 158,770 |
| May 20, 2025 | 10.06 | 10.09 | 9.96 | 10.02 | 9.91 | -0.30% | 117,187 |
| May 19, 2025 | 10.00 | 10.06 | 9.96 | 10.05 | 9.94 | -0.20% | 81,897 |
| May 16, 2025 | 10.08 | 10.12 | 10.00 | 10.07 | 9.96 | 0.10% | 71,491 |
| May 15, 2025 | 10.00 | 10.72 | 9.99 | 10.06 | 9.95 | 1.11% | 140,286 |
| May 14, 2025 | 10.04 | 10.05 | 9.93 | 9.95 | 9.84 | -0.80% | 109,827 |
| May 13, 2025 | 10.06 | 10.06 | 9.98 | 10.03 | 9.92 | -0.30% | 61,425 |
| May 12, 2025 | 10.11 | 10.12 | 10.05 | 10.06 | 9.95 | -0.10% | 68,315 |
| May 9, 2025 | 10.06 | 10.07 | 10.01 | 10.07 | 9.96 | 0.40% | 88,196 |
| May 8, 2025 | 10.06 | 10.10 | 10.02 | 10.03 | 9.92 | - | 105,410 |
| May 7, 2025 | 10.00 | 10.09 | 9.96 | 10.03 | 9.92 | 0.50% | 203,227 |
| May 6, 2025 | 9.97 | 10.05 | 9.90 | 9.98 | 9.87 | 0.20% | 154,925 |
| May 5, 2025 | 10.01 | 10.01 | 9.94 | 9.96 | 9.85 | -0.30% | 68,828 |
| May 2, 2025 | 10.04 | 10.04 | 9.95 | 9.99 | 9.88 | -0.20% | 137,796 |
| May 1, 2025 | 10.03 | 10.07 | 9.97 | 10.01 | 9.90 | 0.40% | 100,442 |
| Apr 30, 2025 | 9.95 | 9.99 | 9.90 | 9.97 | 9.86 | 0.50% | 175,750 |
| Apr 29, 2025 | 9.97 | 9.99 | 9.91 | 9.92 | 9.81 | -0.30% | 123,400 |
| Apr 28, 2025 | 10.00 | 10.00 | 9.87 | 9.95 | 9.84 | -0.40% | 120,987 |
| Apr 25, 2025 | 9.99 | 10.01 | 9.88 | 9.99 | 9.88 | 1.63% | 170,464 |
| Apr 24, 2025 | 9.78 | 9.88 | 9.68 | 9.83 | 9.72 | 0.82% | 245,162 |
| Apr 23, 2025 | 9.59 | 9.76 | 9.59 | 9.75 | 9.64 | 1.46% | 278,443 |
| Apr 22, 2025 | 9.63 | 9.63 | 9.52 | 9.61 | 9.45 | 0.42% | 215,097 |
| Apr 21, 2025 | 9.70 | 9.70 | 9.52 | 9.57 | 9.41 | -1.44% | 239,024 |
| Apr 17, 2025 | 9.68 | 9.76 | 9.68 | 9.71 | 9.55 | 0.31% | 123,614 |
| Apr 16, 2025 | 9.68 | 9.75 | 9.64 | 9.68 | 9.52 | -0.31% | 170,941 |