Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
9.68
-0.03 (-0.31%)
Apr 16, 2025, 4:00 PM EDT - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 9.68 | 9.75 | 9.64 | 9.68 | 9.68 | -0.31% | 170,941 |
| Apr 15, 2025 | 9.66 | 9.77 | 9.66 | 9.71 | 9.71 | 0.10% | 140,256 |
| Apr 14, 2025 | 9.62 | 9.70 | 9.57 | 9.70 | 9.70 | 1.25% | 225,436 |
| Apr 11, 2025 | 9.66 | 9.70 | 9.46 | 9.58 | 9.58 | -0.21% | 267,237 |
| Apr 10, 2025 | 9.76 | 9.83 | 9.56 | 9.60 | 9.60 | -2.44% | 237,308 |
| Apr 9, 2025 | 9.80 | 9.95 | 9.61 | 9.84 | 9.84 | -0.40% | 241,520 |
| Apr 8, 2025 | 10.14 | 10.19 | 9.85 | 9.88 | 9.88 | -1.40% | 172,462 |
| Apr 7, 2025 | 10.12 | 10.19 | 9.90 | 10.02 | 10.02 | -1.18% | 257,446 |
| Apr 4, 2025 | 10.31 | 10.35 | 10.08 | 10.14 | 10.14 | -1.84% | 145,727 |
| Apr 3, 2025 | 10.37 | 10.38 | 10.30 | 10.33 | 10.33 | - | 66,620 |
| Apr 2, 2025 | 10.37 | 10.37 | 10.31 | 10.33 | 10.33 | -0.19% | 102,690 |
| Apr 1, 2025 | 10.33 | 10.36 | 10.30 | 10.35 | 10.35 | 0.58% | 107,601 |
| Mar 31, 2025 | 10.26 | 10.31 | 10.24 | 10.29 | 10.29 | 0.59% | 125,787 |
| Mar 28, 2025 | 10.28 | 10.28 | 10.20 | 10.23 | 10.23 | - | 79,375 |
| Mar 27, 2025 | 10.23 | 10.34 | 10.21 | 10.23 | 10.23 | -0.20% | 123,809 |
| Mar 26, 2025 | 10.31 | 10.31 | 10.22 | 10.25 | 10.25 | -0.68% | 85,642 |
| Mar 25, 2025 | 10.33 | 10.34 | 10.29 | 10.32 | 10.32 | -0.19% | 125,402 |
| Mar 24, 2025 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | 0.88% | 245,598 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.22 | 10.25 | 10.20 | 0.49% | 66,045 |
| Mar 20, 2025 | 10.21 | 10.25 | 10.18 | 10.20 | 10.15 | 0.59% | 123,536 |
| Mar 19, 2025 | 10.16 | 10.16 | 10.08 | 10.14 | 10.09 | -0.29% | 129,400 |
| Mar 18, 2025 | 10.19 | 10.19 | 10.12 | 10.17 | 10.12 | - | 94,556 |
| Mar 17, 2025 | 10.17 | 10.19 | 10.14 | 10.17 | 10.12 | - | 116,664 |
| Mar 14, 2025 | 10.17 | 10.21 | 10.14 | 10.17 | 10.12 | 0.20% | 65,461 |
| Mar 13, 2025 | 10.21 | 10.27 | 10.15 | 10.15 | 10.10 | -0.98% | 103,345 |
| Mar 12, 2025 | 10.32 | 10.32 | 10.21 | 10.25 | 10.20 | -0.39% | 91,099 |
| Mar 11, 2025 | 10.35 | 10.35 | 10.26 | 10.29 | 10.24 | -0.19% | 91,761 |
| Mar 10, 2025 | 10.32 | 10.35 | 10.28 | 10.31 | 10.26 | -0.19% | 133,468 |
| Mar 7, 2025 | 10.43 | 10.43 | 10.30 | 10.33 | 10.28 | -0.58% | 82,700 |
| Mar 6, 2025 | 10.43 | 10.45 | 10.34 | 10.39 | 10.34 | -0.38% | 104,784 |
| Mar 5, 2025 | 10.45 | 10.47 | 10.41 | 10.43 | 10.38 | 0.29% | 80,884 |
| Mar 4, 2025 | 10.47 | 10.51 | 10.40 | 10.40 | 10.35 | -0.76% | 78,583 |
| Mar 3, 2025 | 10.53 | 10.53 | 10.46 | 10.48 | 10.43 | -0.38% | 101,171 |
| Feb 28, 2025 | 10.48 | 10.52 | 10.44 | 10.52 | 10.47 | 0.67% | 210,592 |
| Feb 27, 2025 | 10.48 | 10.48 | 10.42 | 10.45 | 10.40 | - | 78,547 |
| Feb 26, 2025 | 10.46 | 10.47 | 10.41 | 10.45 | 10.40 | - | 102,777 |
| Feb 25, 2025 | 10.44 | 10.46 | 10.41 | 10.45 | 10.40 | 0.67% | 112,798 |
| Feb 24, 2025 | 10.43 | 10.47 | 10.37 | 10.38 | 10.33 | -0.86% | 115,457 |
| Feb 21, 2025 | 10.49 | 10.49 | 10.45 | 10.47 | 10.42 | -0.29% | 75,129 |
| Feb 20, 2025 | 10.55 | 10.56 | 10.46 | 10.50 | 10.39 | - | 139,107 |
| Feb 19, 2025 | 10.49 | 10.53 | 10.47 | 10.50 | 10.39 | 0.10% | 112,460 |
| Feb 18, 2025 | 10.51 | 10.51 | 10.47 | 10.49 | 10.38 | 0.10% | 152,165 |
| Feb 14, 2025 | 10.41 | 10.48 | 10.41 | 10.48 | 10.37 | 1.26% | 157,407 |
| Feb 13, 2025 | 10.35 | 10.37 | 10.30 | 10.35 | 10.24 | 0.49% | 174,204 |
| Feb 12, 2025 | 10.34 | 10.34 | 10.25 | 10.30 | 10.19 | -1.15% | 193,114 |
| Feb 11, 2025 | 10.45 | 10.45 | 10.39 | 10.42 | 10.31 | -0.29% | 133,081 |
| Feb 10, 2025 | 10.54 | 10.54 | 10.42 | 10.45 | 10.34 | -0.38% | 133,635 |
| Feb 7, 2025 | 10.52 | 10.52 | 10.44 | 10.49 | 10.38 | -0.10% | 103,429 |
| Feb 6, 2025 | 10.54 | 10.54 | 10.48 | 10.50 | 10.39 | -0.10% | 214,356 |
| Feb 5, 2025 | 10.50 | 10.57 | 10.48 | 10.51 | 10.40 | 0.29% | 135,325 |