Western Asset Managed Municipals Fund Inc. (MMU)
NYSE: MMU · Real-Time Price · USD
10.31
+0.03 (0.29%)
At close: May 29, 2026, 4:00 PM EDT
10.30
-0.01 (-0.10%)
After-hours: May 29, 2026, 7:00 PM EDT
MMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.27 | 10.32 | 10.25 | 10.31 | 10.31 | 0.29% | 106,174 |
| May 28, 2026 | 10.27 | 10.29 | 10.22 | 10.28 | 10.28 | 0.59% | 98,934 |
| May 27, 2026 | 10.17 | 10.30 | 10.15 | 10.22 | 10.22 | 0.39% | 264,056 |
| May 26, 2026 | 10.15 | 10.18 | 10.11 | 10.18 | 10.18 | 1.29% | 119,035 |
| May 22, 2026 | 10.05 | 10.12 | 10.03 | 10.05 | 10.05 | -0.30% | 123,176 |
| May 21, 2026 | 10.05 | 10.08 | 9.89 | 10.08 | 10.08 | 0.44% | 111,641 |
| May 20, 2026 | 10.05 | 10.12 | 10.03 | 10.09 | 10.04 | 0.40% | 124,609 |
| May 19, 2026 | 10.01 | 10.09 | 9.98 | 10.05 | 10.00 | - | 179,871 |
| May 18, 2026 | 10.12 | 10.12 | 10.05 | 10.05 | 10.00 | -0.69% | 106,299 |
| May 15, 2026 | 10.11 | 10.13 | 10.08 | 10.12 | 10.07 | -0.39% | 119,262 |
| May 14, 2026 | 10.23 | 10.23 | 10.16 | 10.16 | 10.11 | -0.39% | 142,174 |
| May 13, 2026 | 10.20 | 10.20 | 10.14 | 10.20 | 10.14 | - | 127,161 |
| May 12, 2026 | 10.19 | 10.22 | 10.14 | 10.20 | 10.14 | - | 88,033 |
| May 11, 2026 | 10.26 | 10.26 | 10.18 | 10.20 | 10.14 | -0.39% | 167,376 |
| May 8, 2026 | 10.25 | 10.25 | 10.21 | 10.24 | 10.18 | 0.39% | 92,885 |
| May 7, 2026 | 10.25 | 10.25 | 10.17 | 10.20 | 10.14 | -0.29% | 153,217 |
| May 6, 2026 | 10.24 | 10.24 | 10.20 | 10.23 | 10.17 | 0.59% | 222,743 |
| May 5, 2026 | 10.15 | 10.18 | 10.08 | 10.17 | 10.12 | 0.59% | 297,232 |
| May 4, 2026 | 10.20 | 10.21 | 10.07 | 10.11 | 10.06 | -0.88% | 117,185 |
| May 1, 2026 | 10.24 | 10.24 | 10.17 | 10.20 | 10.14 | -0.20% | 108,688 |
| Apr 30, 2026 | 10.21 | 10.22 | 10.16 | 10.22 | 10.16 | 0.49% | 188,216 |
| Apr 29, 2026 | 10.21 | 10.21 | 10.09 | 10.17 | 10.12 | -0.20% | 126,835 |
| Apr 28, 2026 | 10.24 | 10.25 | 10.16 | 10.19 | 10.13 | -0.39% | 82,165 |
| Apr 27, 2026 | 10.25 | 10.31 | 10.19 | 10.23 | 10.17 | -0.49% | 149,541 |
| Apr 24, 2026 | 10.30 | 10.36 | 10.26 | 10.28 | 10.22 | -0.48% | 102,786 |
| Apr 23, 2026 | 10.37 | 10.43 | 10.31 | 10.33 | 10.27 | -0.44% | 123,524 |
| Apr 22, 2026 | 10.50 | 10.50 | 10.43 | 10.43 | 10.32 | -0.57% | 95,728 |
| Apr 21, 2026 | 10.54 | 10.54 | 10.46 | 10.49 | 10.38 | -0.19% | 125,266 |
| Apr 20, 2026 | 10.54 | 10.54 | 10.46 | 10.51 | 10.40 | - | 57,705 |
| Apr 17, 2026 | 10.50 | 10.52 | 10.44 | 10.51 | 10.40 | 0.38% | 50,456 |
| Apr 16, 2026 | 10.46 | 10.48 | 10.42 | 10.47 | 10.36 | 0.29% | 85,416 |
| Apr 15, 2026 | 10.50 | 10.50 | 10.39 | 10.44 | 10.33 | -0.57% | 103,541 |
| Apr 14, 2026 | 10.51 | 10.52 | 10.46 | 10.50 | 10.39 | -0.10% | 68,435 |
| Apr 13, 2026 | 10.44 | 10.51 | 10.41 | 10.51 | 10.40 | 0.48% | 79,730 |
| Apr 10, 2026 | 10.48 | 10.49 | 10.44 | 10.46 | 10.35 | 0.19% | 49,792 |
| Apr 9, 2026 | 10.43 | 10.46 | 10.36 | 10.44 | 10.33 | 0.48% | 151,451 |
| Apr 8, 2026 | 10.18 | 10.43 | 10.18 | 10.39 | 10.28 | 2.57% | 161,116 |
| Apr 7, 2026 | 10.08 | 10.13 | 9.99 | 10.13 | 10.02 | 0.40% | 175,279 |
| Apr 6, 2026 | 10.17 | 10.22 | 10.07 | 10.09 | 9.98 | -1.37% | 95,521 |
| Apr 2, 2026 | 10.26 | 10.28 | 10.14 | 10.23 | 10.12 | -0.39% | 115,133 |
| Apr 1, 2026 | 10.26 | 10.35 | 10.21 | 10.27 | 10.16 | -0.10% | 147,528 |
| Mar 31, 2026 | 10.02 | 10.28 | 10.00 | 10.28 | 10.17 | 3.11% | 187,421 |
| Mar 30, 2026 | 10.00 | 10.11 | 9.93 | 9.97 | 9.86 | -0.10% | 135,582 |
| Mar 27, 2026 | 10.03 | 10.08 | 9.97 | 9.98 | 9.87 | -0.89% | 194,353 |
| Mar 26, 2026 | 10.12 | 10.13 | 10.04 | 10.07 | 9.96 | -0.89% | 93,295 |
| Mar 25, 2026 | 10.07 | 10.25 | 10.07 | 10.16 | 10.05 | 1.09% | 177,466 |
| Mar 24, 2026 | 10.17 | 10.22 | 10.02 | 10.05 | 9.94 | -1.43% | 168,783 |
| Mar 23, 2026 | 10.27 | 10.31 | 10.19 | 10.25 | 10.09 | 0.59% | 159,191 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.19 | 10.19 | 10.03 | -2.02% | 125,314 |
| Mar 19, 2026 | 10.47 | 10.47 | 10.39 | 10.40 | 10.24 | -0.95% | 134,077 |