Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.02
-0.04 (-0.40%)
May 13, 2025, 3:28 PM - Market open
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 10.06 | 10.06 | 9.99 | 10.00 | - | -0.60% | 32,160 |
| May 12, 2025 | 10.11 | 10.12 | 10.05 | 10.06 | 10.06 | -0.10% | 68,315 |
| May 9, 2025 | 10.06 | 10.07 | 10.01 | 10.07 | 10.07 | 0.40% | 88,196 |
| May 8, 2025 | 10.06 | 10.10 | 10.02 | 10.03 | 10.03 | - | 105,410 |
| May 7, 2025 | 10.00 | 10.09 | 9.96 | 10.03 | 10.03 | 0.50% | 203,227 |
| May 6, 2025 | 9.97 | 10.05 | 9.90 | 9.98 | 9.98 | 0.20% | 154,925 |
| May 5, 2025 | 10.01 | 10.01 | 9.94 | 9.96 | 9.96 | -0.30% | 68,828 |
| May 2, 2025 | 10.04 | 10.04 | 9.95 | 9.99 | 9.99 | -0.20% | 137,796 |
| May 1, 2025 | 10.03 | 10.07 | 9.97 | 10.01 | 10.01 | 0.40% | 100,442 |
| Apr 30, 2025 | 9.95 | 9.99 | 9.90 | 9.97 | 9.97 | 0.50% | 175,750 |
| Apr 29, 2025 | 9.97 | 9.99 | 9.91 | 9.92 | 9.92 | -0.30% | 123,400 |
| Apr 28, 2025 | 10.00 | 10.00 | 9.87 | 9.95 | 9.95 | -0.40% | 120,987 |
| Apr 25, 2025 | 9.99 | 10.01 | 9.88 | 9.99 | 9.99 | 1.63% | 170,464 |
| Apr 24, 2025 | 9.78 | 9.88 | 9.68 | 9.83 | 9.83 | 0.82% | 245,162 |
| Apr 23, 2025 | 9.59 | 9.76 | 9.59 | 9.75 | 9.75 | 1.46% | 278,443 |
| Apr 22, 2025 | 9.63 | 9.63 | 9.52 | 9.61 | 9.56 | 0.42% | 215,097 |
| Apr 21, 2025 | 9.70 | 9.70 | 9.52 | 9.57 | 9.52 | -1.44% | 239,024 |
| Apr 17, 2025 | 9.68 | 9.76 | 9.68 | 9.71 | 9.66 | 0.31% | 123,614 |
| Apr 16, 2025 | 9.68 | 9.75 | 9.64 | 9.68 | 9.63 | -0.31% | 170,941 |
| Apr 15, 2025 | 9.66 | 9.77 | 9.66 | 9.71 | 9.66 | 0.10% | 140,256 |
| Apr 14, 2025 | 9.62 | 9.70 | 9.57 | 9.70 | 9.65 | 1.25% | 225,436 |
| Apr 11, 2025 | 9.66 | 9.70 | 9.46 | 9.58 | 9.53 | -0.21% | 267,237 |
| Apr 10, 2025 | 9.76 | 9.83 | 9.56 | 9.60 | 9.55 | -2.44% | 237,308 |
| Apr 9, 2025 | 9.80 | 9.95 | 9.61 | 9.84 | 9.79 | -0.40% | 241,520 |
| Apr 8, 2025 | 10.14 | 10.19 | 9.85 | 9.88 | 9.83 | -1.40% | 172,462 |
| Apr 7, 2025 | 10.12 | 10.19 | 9.90 | 10.02 | 9.96 | -1.18% | 257,446 |
| Apr 4, 2025 | 10.31 | 10.35 | 10.08 | 10.14 | 10.08 | -1.84% | 145,727 |
| Apr 3, 2025 | 10.37 | 10.38 | 10.30 | 10.33 | 10.27 | - | 66,620 |
| Apr 2, 2025 | 10.37 | 10.37 | 10.31 | 10.33 | 10.27 | -0.19% | 102,690 |
| Apr 1, 2025 | 10.33 | 10.36 | 10.30 | 10.35 | 10.29 | 0.58% | 107,601 |
| Mar 31, 2025 | 10.26 | 10.31 | 10.24 | 10.29 | 10.23 | 0.59% | 125,787 |
| Mar 28, 2025 | 10.28 | 10.28 | 10.20 | 10.23 | 10.17 | - | 79,375 |
| Mar 27, 2025 | 10.23 | 10.34 | 10.21 | 10.23 | 10.17 | -0.20% | 123,809 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.22 | 10.25 | 10.19 | -0.68% | 85,642 |
| Mar 25, 2025 | 10.33 | 10.34 | 10.29 | 10.32 | 10.26 | -0.19% | 125,402 |
| Mar 24, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.28 | 0.88% | 245,598 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.22 | 10.25 | 10.14 | 0.49% | 66,045 |
| Mar 20, 2025 | 10.21 | 10.25 | 10.18 | 10.20 | 10.09 | 0.59% | 123,536 |
| Mar 19, 2025 | 10.16 | 10.16 | 10.08 | 10.14 | 10.03 | -0.29% | 129,400 |
| Mar 18, 2025 | 10.19 | 10.19 | 10.12 | 10.17 | 10.06 | - | 94,556 |
| Mar 17, 2025 | 10.17 | 10.19 | 10.14 | 10.17 | 10.06 | - | 116,664 |
| Mar 14, 2025 | 10.17 | 10.21 | 10.14 | 10.17 | 10.06 | 0.20% | 65,461 |
| Mar 13, 2025 | 10.21 | 10.27 | 10.15 | 10.15 | 10.04 | -0.98% | 103,345 |
| Mar 12, 2025 | 10.32 | 10.32 | 10.21 | 10.25 | 10.14 | -0.39% | 91,099 |
| Mar 11, 2025 | 10.35 | 10.35 | 10.26 | 10.29 | 10.18 | -0.19% | 91,761 |
| Mar 10, 2025 | 10.32 | 10.35 | 10.28 | 10.31 | 10.20 | -0.19% | 133,468 |
| Mar 7, 2025 | 10.43 | 10.43 | 10.30 | 10.33 | 10.22 | -0.58% | 82,700 |
| Mar 6, 2025 | 10.43 | 10.45 | 10.34 | 10.39 | 10.28 | -0.38% | 104,784 |
| Mar 5, 2025 | 10.45 | 10.47 | 10.41 | 10.43 | 10.32 | 0.29% | 80,884 |
| Mar 4, 2025 | 10.47 | 10.51 | 10.40 | 10.40 | 10.29 | -0.76% | 78,583 |