Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.41
+0.21 (2.06%)
Jan 2, 2025, 4:00 PM EST - Market closed
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 10.24 | 10.44 | 10.23 | 10.41 | 10.41 | 2.06% | 185,633 |
| Dec 31, 2024 | 10.20 | 10.33 | 10.20 | 10.20 | 10.20 | 0.10% | 354,306 |
| Dec 30, 2024 | 10.12 | 10.23 | 10.06 | 10.19 | 10.19 | 0.79% | 250,764 |
| Dec 27, 2024 | 10.00 | 10.12 | 9.97 | 10.11 | 10.11 | 0.60% | 492,937 |
| Dec 26, 2024 | 10.00 | 10.11 | 10.00 | 10.05 | 10.05 | 0.20% | 307,370 |
| Dec 24, 2024 | 10.00 | 10.11 | 9.96 | 10.03 | 10.03 | 0.40% | 201,291 |
| Dec 23, 2024 | 10.11 | 10.19 | 9.96 | 9.99 | 9.99 | -1.87% | 293,664 |
| Dec 20, 2024 | 10.25 | 10.31 | 10.12 | 10.18 | 10.13 | -0.10% | 262,404 |
| Dec 19, 2024 | 10.18 | 10.23 | 10.08 | 10.19 | 10.14 | 0.39% | 425,210 |
| Dec 18, 2024 | 10.34 | 10.36 | 10.15 | 10.15 | 10.10 | -1.55% | 172,036 |
| Dec 17, 2024 | 10.34 | 10.38 | 10.30 | 10.31 | 10.25 | -0.67% | 290,277 |
| Dec 16, 2024 | 10.41 | 10.41 | 10.33 | 10.38 | 10.32 | -0.29% | 192,535 |
| Dec 13, 2024 | 10.53 | 10.56 | 10.35 | 10.41 | 10.35 | -1.05% | 181,891 |
| Dec 12, 2024 | 10.59 | 10.63 | 10.50 | 10.52 | 10.46 | -0.66% | 258,943 |
| Dec 11, 2024 | 10.63 | 10.64 | 10.57 | 10.59 | 10.53 | 0.19% | 168,922 |
| Dec 10, 2024 | 10.58 | 10.60 | 10.57 | 10.57 | 10.51 | -0.05% | 145,090 |
| Dec 9, 2024 | 10.62 | 10.62 | 10.56 | 10.58 | 10.52 | -0.42% | 78,317 |
| Dec 6, 2024 | 10.66 | 10.68 | 10.53 | 10.62 | 10.56 | 0.47% | 178,489 |
| Dec 5, 2024 | 10.62 | 10.67 | 10.54 | 10.57 | 10.51 | -0.47% | 153,846 |
| Dec 4, 2024 | 10.64 | 10.66 | 10.61 | 10.62 | 10.56 | -0.19% | 152,038 |
| Dec 3, 2024 | 10.67 | 10.67 | 10.58 | 10.64 | 10.58 | -0.28% | 170,225 |
| Dec 2, 2024 | 10.75 | 10.75 | 10.64 | 10.67 | 10.61 | - | 169,525 |
| Nov 29, 2024 | 10.68 | 10.71 | 10.65 | 10.67 | 10.61 | 0.38% | 70,932 |
| Nov 27, 2024 | 10.51 | 10.64 | 10.50 | 10.63 | 10.57 | 1.63% | 137,057 |
| Nov 26, 2024 | 10.46 | 10.50 | 10.43 | 10.46 | 10.40 | 0.19% | 75,652 |
| Nov 25, 2024 | 10.48 | 10.50 | 10.44 | 10.44 | 10.38 | - | 122,812 |
| Nov 22, 2024 | 10.47 | 10.50 | 10.43 | 10.44 | 10.38 | 0.10% | 107,929 |
| Nov 21, 2024 | 10.44 | 10.47 | 10.41 | 10.43 | 10.37 | -0.19% | 101,249 |
| Nov 20, 2024 | 10.45 | 10.46 | 10.41 | 10.45 | 10.34 | 0.19% | 127,230 |
| Nov 19, 2024 | 10.45 | 10.45 | 10.39 | 10.43 | 10.32 | 0.19% | 166,109 |
| Nov 18, 2024 | 10.43 | 10.45 | 10.39 | 10.41 | 10.30 | -0.19% | 97,223 |
| Nov 15, 2024 | 10.46 | 10.46 | 10.39 | 10.43 | 10.32 | -0.10% | 135,903 |
| Nov 14, 2024 | 10.44 | 10.46 | 10.39 | 10.44 | 10.33 | 0.48% | 156,079 |
| Nov 13, 2024 | 10.43 | 10.44 | 10.38 | 10.39 | 10.28 | 0.29% | 119,347 |
| Nov 12, 2024 | 10.49 | 10.49 | 10.31 | 10.36 | 10.25 | -1.05% | 176,759 |
| Nov 11, 2024 | 10.56 | 10.56 | 10.47 | 10.47 | 10.36 | -0.66% | 121,710 |
| Nov 8, 2024 | 10.50 | 10.57 | 10.50 | 10.54 | 10.43 | 0.76% | 124,523 |
| Nov 7, 2024 | 10.42 | 10.52 | 10.41 | 10.46 | 10.35 | 0.92% | 174,509 |
| Nov 6, 2024 | 10.42 | 10.45 | 10.36 | 10.37 | 10.26 | -0.81% | 239,608 |
| Nov 5, 2024 | 10.40 | 10.45 | 10.37 | 10.45 | 10.34 | 1.06% | 111,969 |
| Nov 4, 2024 | 10.37 | 10.45 | 10.34 | 10.34 | 10.23 | -0.29% | 173,483 |
| Nov 1, 2024 | 10.41 | 10.46 | 10.34 | 10.37 | 10.26 | -0.38% | 209,258 |
| Oct 31, 2024 | 10.33 | 10.41 | 10.31 | 10.41 | 10.30 | 0.68% | 209,919 |
| Oct 30, 2024 | 10.27 | 10.35 | 10.22 | 10.34 | 10.23 | 0.68% | 210,981 |
| Oct 29, 2024 | 10.30 | 10.30 | 10.21 | 10.27 | 10.16 | -0.53% | 158,566 |
| Oct 28, 2024 | 10.36 | 10.40 | 10.32 | 10.33 | 10.22 | -0.34% | 127,429 |
| Oct 25, 2024 | 10.42 | 10.48 | 10.35 | 10.36 | 10.25 | -0.58% | 219,153 |
| Oct 24, 2024 | 10.50 | 10.52 | 10.40 | 10.42 | 10.31 | -1.42% | 156,704 |
| Oct 23, 2024 | 10.68 | 10.68 | 10.52 | 10.57 | 10.40 | -1.21% | 173,693 |
| Oct 22, 2024 | 10.77 | 10.79 | 10.69 | 10.70 | 10.53 | -0.60% | 96,408 |
| Oct 21, 2024 | 10.82 | 10.84 | 10.75 | 10.77 | 10.60 | -0.42% | 138,638 |
| Oct 18, 2024 | 10.85 | 10.85 | 10.80 | 10.81 | 10.64 | 0.09% | 84,395 |
| Oct 17, 2024 | 10.76 | 10.81 | 10.76 | 10.80 | 10.63 | 0.19% | 180,149 |
| Oct 16, 2024 | 10.82 | 10.83 | 10.75 | 10.78 | 10.61 | -0.09% | 125,300 |
| Oct 15, 2024 | 10.90 | 10.90 | 10.75 | 10.79 | 10.62 | 0.14% | 174,086 |
| Oct 14, 2024 | 10.91 | 10.91 | 10.76 | 10.78 | 10.61 | -1.24% | 117,568 |
| Oct 11, 2024 | 10.88 | 10.95 | 10.85 | 10.91 | 10.74 | 0.28% | 404,476 |
| Oct 10, 2024 | 10.89 | 10.90 | 10.82 | 10.88 | 10.71 | - | 195,450 |
| Oct 9, 2024 | 10.80 | 10.94 | 10.80 | 10.88 | 10.71 | 0.55% | 209,549 |
| Oct 8, 2024 | 10.83 | 10.83 | 10.80 | 10.82 | 10.65 | -0.09% | 84,457 |
| Oct 7, 2024 | 10.81 | 10.84 | 10.81 | 10.83 | 10.66 | - | 257,872 |
| Oct 4, 2024 | 10.86 | 10.86 | 10.82 | 10.83 | 10.66 | -0.46% | 139,003 |
| Oct 3, 2024 | 10.86 | 10.90 | 10.80 | 10.88 | 10.71 | -0.09% | 167,910 |
| Oct 2, 2024 | 10.92 | 10.92 | 10.87 | 10.89 | 10.72 | -0.27% | 225,217 |
| Oct 1, 2024 | 10.90 | 10.95 | 10.88 | 10.92 | 10.75 | 0.74% | 179,355 |
| Sep 30, 2024 | 10.84 | 10.86 | 10.82 | 10.84 | 10.67 | 0.18% | 111,332 |
| Sep 27, 2024 | 10.82 | 10.86 | 10.78 | 10.82 | 10.65 | 0.19% | 98,246 |
| Sep 26, 2024 | 10.84 | 10.84 | 10.78 | 10.80 | 10.63 | -0.14% | 112,498 |
| Sep 25, 2024 | 10.78 | 10.84 | 10.78 | 10.82 | 10.65 | 0.32% | 142,750 |
| Sep 24, 2024 | 10.79 | 10.84 | 10.77 | 10.78 | 10.61 | 0.28% | 118,992 |
| Sep 23, 2024 | 10.78 | 10.83 | 10.75 | 10.75 | 10.58 | -0.83% | 86,680 |
| Sep 20, 2024 | 10.87 | 10.91 | 10.84 | 10.84 | 10.62 | -0.46% | 116,376 |
| Sep 19, 2024 | 10.96 | 10.96 | 10.88 | 10.89 | 10.66 | -0.23% | 96,692 |
| Sep 18, 2024 | 10.89 | 10.95 | 10.89 | 10.92 | 10.69 | 0.18% | 90,072 |
| Sep 17, 2024 | 10.90 | 10.93 | 10.88 | 10.90 | 10.67 | -0.05% | 120,465 |
| Sep 16, 2024 | 10.95 | 10.96 | 10.89 | 10.90 | 10.67 | -0.18% | 128,059 |
| Sep 13, 2024 | 11.00 | 11.00 | 10.89 | 10.92 | 10.69 | -0.32% | 204,728 |
| Sep 12, 2024 | 10.91 | 11.00 | 10.91 | 10.96 | 10.73 | 0.41% | 171,486 |
| Sep 11, 2024 | 10.87 | 10.95 | 10.85 | 10.91 | 10.68 | 0.28% | 223,729 |
| Sep 10, 2024 | 10.84 | 10.90 | 10.81 | 10.88 | 10.66 | 0.37% | 89,034 |
| Sep 9, 2024 | 10.80 | 10.84 | 10.77 | 10.84 | 10.62 | 0.28% | 80,756 |
| Sep 6, 2024 | 10.80 | 10.84 | 10.78 | 10.81 | 10.59 | 0.37% | 110,276 |
| Sep 5, 2024 | 10.79 | 10.82 | 10.73 | 10.77 | 10.55 | -0.09% | 103,075 |
| Sep 4, 2024 | 10.71 | 10.82 | 10.70 | 10.78 | 10.56 | 0.79% | 99,467 |
| Sep 3, 2024 | 10.74 | 10.79 | 10.69 | 10.70 | 10.47 | -0.60% | 112,031 |
| Aug 30, 2024 | 10.76 | 10.76 | 10.69 | 10.76 | 10.54 | 0.37% | 53,963 |
| Aug 29, 2024 | 10.71 | 10.77 | 10.70 | 10.72 | 10.50 | 0.09% | 138,483 |
| Aug 28, 2024 | 10.71 | 10.73 | 10.69 | 10.71 | 10.49 | 0.19% | 123,511 |
| Aug 27, 2024 | 10.66 | 10.73 | 10.64 | 10.69 | 10.47 | - | 134,602 |
| Aug 26, 2024 | 10.70 | 10.70 | 10.64 | 10.69 | 10.47 | 0.47% | 128,733 |
| Aug 23, 2024 | 10.56 | 10.64 | 10.54 | 10.64 | 10.42 | 0.57% | 149,661 |
| Aug 22, 2024 | 10.79 | 10.80 | 10.55 | 10.58 | 10.31 | -1.86% | 465,459 |
| Aug 21, 2024 | 10.75 | 10.81 | 10.75 | 10.78 | 10.50 | 0.19% | 70,251 |
| Aug 20, 2024 | 10.78 | 10.81 | 10.75 | 10.76 | 10.48 | 0.19% | 119,886 |
| Aug 19, 2024 | 10.77 | 10.80 | 10.74 | 10.74 | 10.46 | -0.37% | 84,766 |
| Aug 16, 2024 | 10.78 | 10.80 | 10.76 | 10.78 | 10.50 | 0.42% | 111,296 |
| Aug 15, 2024 | 10.75 | 10.75 | 10.68 | 10.74 | 10.46 | -0.28% | 171,533 |
| Aug 14, 2024 | 10.76 | 10.77 | 10.71 | 10.77 | 10.49 | 0.14% | 73,608 |
| Aug 13, 2024 | 10.71 | 10.76 | 10.69 | 10.75 | 10.47 | 0.75% | 186,802 |
| Aug 12, 2024 | 10.69 | 10.73 | 10.65 | 10.67 | 10.40 | -0.51% | 122,609 |