Western Asset Managed Municipals Fund Inc. (MMU)
10.51
+0.03 (0.29%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 10.50 | 10.57 | 10.48 | 10.51 | 135,325 | 10.51 |
| 2/04/2025 | 10.44 | 10.48 | 10.40 | 10.48 | 169,343 | 10.48 |
| 2/03/2025 | 10.48 | 10.49 | 10.39 | 10.42 | 161,238 | 10.42 |
| 1/31/2025 | 10.45 | 10.45 | 10.39 | 10.42 | 223,107 | 10.42 |
| 1/30/2025 | 10.36 | 10.42 | 10.32 | 10.40 | 123,074 | 10.40 |
| 1/29/2025 | 10.34 | 10.37 | 10.31 | 10.35 | 127,257 | 10.35 |
| 1/28/2025 | 10.37 | 10.38 | 10.31 | 10.34 | 183,100 | 10.34 |
| 1/27/2025 | 10.27 | 10.40 | 10.27 | 10.34 | 195,733 | 10.34 |
| 1/24/2025 | 10.28 | 10.33 | 10.26 | 10.26 | 140,915 | 10.26 |
| 1/23/2025 | 10.34 | 10.36 | 10.30 | 10.33 | 174,009 | 10.28 |
| 1/22/2025 | 10.33 | 10.38 | 10.31 | 10.34 | 100,044 | 10.28 |
| 1/21/2025 | 10.39 | 10.39 | 10.29 | 10.36 | 115,441 | 10.30 |
| 1/17/2025 | 10.37 | 10.37 | 10.28 | 10.32 | 142,177 | 10.27 |
| 1/16/2025 | 10.30 | 10.33 | 10.27 | 10.28 | 129,664 | 10.23 |
| 1/15/2025 | 10.31 | 10.36 | 10.25 | 10.27 | 181,896 | 10.22 |
| 1/14/2025 | 10.16 | 10.20 | 10.14 | 10.18 | 69,265 | 10.13 |
| 1/13/2025 | 10.25 | 10.25 | 10.07 | 10.13 | 158,854 | 10.08 |
| 1/10/2025 | 10.20 | 10.23 | 10.16 | 10.20 | 187,891 | 10.15 |
| 1/08/2025 | 10.21 | 10.28 | 10.19 | 10.23 | 242,428 | 10.18 |
| 1/07/2025 | 10.34 | 10.34 | 10.19 | 10.22 | 155,430 | 10.17 |
| 1/06/2025 | 10.34 | 10.36 | 10.21 | 10.29 | 182,756 | 10.24 |
| 1/03/2025 | 10.45 | 10.45 | 10.31 | 10.34 | 66,643 | 10.28 |
| 1/02/2025 | 10.24 | 10.44 | 10.23 | 10.41 | 185,633 | 10.35 |
| 12/31/2024 | 10.19 | 0.00 | 10.20 | 10.20 | 0 | 10.15 |
| 12/30/2024 | 10.12 | 10.22 | 10.06 | 10.19 | 250,764 | 10.14 |
| 12/27/2024 | 10.00 | 10.12 | 9.97 | 10.11 | 492,937 | 10.06 |
| 12/26/2024 | 10.00 | 10.11 | 9.99 | 10.05 | 307,370 | 10.00 |
| 12/24/2024 | 10.00 | 10.11 | 9.96 | 10.03 | 201,291 | 9.98 |
| 12/23/2024 | 10.11 | 10.19 | 9.96 | 9.99 | 293,664 | 9.94 |
| 12/20/2024 | 10.25 | 10.31 | 10.12 | 10.18 | 262,404 | 10.07 |
| 12/19/2024 | 10.18 | 10.23 | 10.08 | 10.19 | 410,612 | 10.08 |
| 12/18/2024 | 10.34 | 10.36 | 10.15 | 10.15 | 172,036 | 10.04 |
| 12/17/2024 | 10.34 | 10.38 | 10.29 | 10.31 | 290,277 | 10.20 |
| 12/16/2024 | 10.41 | 10.41 | 10.32 | 10.38 | 192,535 | 10.27 |
| 12/13/2024 | 10.53 | 10.56 | 10.34 | 10.41 | 181,891 | 10.30 |
| 12/12/2024 | 10.59 | 10.62 | 10.50 | 10.52 | 258,943 | 10.41 |
| 12/11/2024 | 10.63 | 10.64 | 10.57 | 10.59 | 168,922 | 10.48 |
| 12/10/2024 | 10.58 | 10.60 | 10.57 | 10.57 | 145,090 | 10.46 |
| 12/09/2024 | 10.62 | 10.62 | 10.56 | 10.57 | 78,317 | 10.46 |
| 12/06/2024 | 10.66 | 10.68 | 10.53 | 10.62 | 178,489 | 10.51 |
| 12/05/2024 | 10.62 | 10.67 | 10.54 | 10.57 | 153,846 | 10.46 |
| 12/04/2024 | 10.64 | 10.66 | 10.61 | 10.62 | 152,038 | 10.51 |
| 12/03/2024 | 10.67 | 10.67 | 10.58 | 10.64 | 170,225 | 10.53 |
| 12/02/2024 | 10.75 | 10.75 | 10.64 | 10.67 | 169,525 | 10.56 |
| 11/29/2024 | 10.68 | 10.71 | 10.65 | 10.67 | 70,932 | 10.56 |
| 11/27/2024 | 10.51 | 10.63 | 10.50 | 10.63 | 137,057 | 10.52 |
| 11/26/2024 | 10.46 | 10.50 | 10.43 | 10.46 | 75,652 | 10.35 |
| 11/25/2024 | 10.48 | 10.50 | 10.44 | 10.44 | 122,812 | 10.33 |
| 11/22/2024 | 10.47 | 10.50 | 10.43 | 10.44 | 107,929 | 10.33 |
| 11/21/2024 | 10.44 | 10.47 | 10.41 | 10.43 | 101,249 | 10.32 |
| 11/20/2024 | 10.45 | 10.46 | 10.41 | 10.45 | 127,230 | 10.28 |
| 11/19/2024 | 10.45 | 10.45 | 10.39 | 10.43 | 166,109 | 10.26 |
| 11/18/2024 | 10.43 | 10.45 | 10.39 | 10.41 | 97,223 | 10.24 |
| 11/15/2024 | 10.46 | 10.46 | 10.39 | 10.43 | 135,903 | 10.26 |
| 11/14/2024 | 10.44 | 10.46 | 10.39 | 10.44 | 156,079 | 10.27 |
| 11/13/2024 | 10.43 | 10.44 | 10.38 | 10.39 | 119,347 | 10.22 |
| 11/12/2024 | 10.49 | 10.49 | 10.30 | 10.36 | 176,759 | 10.20 |
| 11/11/2024 | 10.56 | 10.56 | 10.47 | 10.47 | 121,710 | 10.30 |
| 11/08/2024 | 10.50 | 10.56 | 10.50 | 10.54 | 124,523 | 10.37 |
| 11/07/2024 | 10.42 | 10.52 | 10.41 | 10.46 | 174,509 | 10.29 |
| 11/06/2024 | 10.42 | 10.45 | 10.36 | 10.37 | 239,608 | 10.20 |