NYSE - Delayed Quote USD

Western Asset Municipal High Income Fund Inc. (MHF)

Compare
7.13 +0.03 (+0.42%)
At close: December 11 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 7.13 7.14 7.07 7.13 7.13 60,000
Dec 10, 2024 7.17 7.18 7.06 7.10 7.10 68,300
Dec 9, 2024 7.21 7.22 7.12 7.15 7.15 37,500
Dec 6, 2024 7.16 7.21 7.15 7.19 7.19 41,500
Dec 5, 2024 7.21 7.22 7.13 7.18 7.18 46,900
Dec 4, 2024 7.22 7.22 7.16 7.21 7.21 41,400
Dec 3, 2024 7.24 7.25 7.15 7.22 7.22 113,400
Dec 2, 2024 7.25 7.25 7.21 7.24 7.24 80,900
Nov 29, 2024 7.20 7.23 7.20 7.22 7.22 70,100
Nov 27, 2024 7.08 7.16 7.08 7.16 7.16 26,900
Nov 26, 2024 7.08 7.11 7.05 7.05 7.05 75,100
Nov 25, 2024 7.11 7.12 7.06 7.08 7.08 50,700
Nov 22, 2024 7.10 7.12 7.03 7.05 7.05 44,200
Nov 21, 2024 0.03 Dividend
Nov 21, 2024 7.09 7.12 7.05 7.07 7.07 48,100
Nov 20, 2024 7.14 7.16 7.10 7.13 7.10 37,700
Nov 19, 2024 7.13 7.14 7.12 7.12 7.09 22,000
Nov 18, 2024 7.15 7.15 7.10 7.13 7.10 30,900
Nov 15, 2024 7.16 7.16 7.12 7.15 7.12 51,000
Nov 14, 2024 7.11 7.17 7.08 7.13 7.10 63,800
Nov 13, 2024 7.12 7.15 7.10 7.11 7.08 23,800
Nov 12, 2024 7.19 7.19 7.07 7.10 7.07 73,000
Nov 11, 2024 7.10 7.17 7.10 7.17 7.14 90,400
Nov 8, 2024 7.03 7.10 7.03 7.08 7.05 75,300
Nov 7, 2024 6.99 7.02 6.99 7.02 6.99 39,700
Nov 6, 2024 6.93 6.97 6.91 6.97 6.94 101,600
Nov 5, 2024 6.95 6.97 6.93 6.95 6.92 34,300
Nov 4, 2024 6.94 7.01 6.93 6.95 6.92 94,200
Nov 1, 2024 7.00 7.01 6.94 6.94 6.91 55,600
Oct 31, 2024 6.93 7.29 6.89 7.00 6.97 201,900
Oct 30, 2024 6.95 6.96 6.92 6.94 6.91 71,900
Oct 29, 2024 6.96 6.97 6.90 6.95 6.92 75,500
Oct 28, 2024 7.07 7.08 6.94 6.97 6.94 153,300
Oct 25, 2024 7.08 7.16 7.05 7.07 7.04 76,700
Oct 24, 2024 0.03 Dividend
Oct 24, 2024 7.10 7.10 7.01 7.08 7.05 91,600
Oct 23, 2024 7.21 7.21 7.13 7.13 7.06 86,800
Oct 22, 2024 7.26 7.27 7.21 7.24 7.17 70,200
Oct 21, 2024 7.28 7.28 7.22 7.26 7.19 36,700
Oct 18, 2024 7.26 7.30 7.25 7.28 7.21 43,500
Oct 17, 2024 7.24 7.27 7.22 7.27 7.20 101,100
Oct 16, 2024 7.23 7.25 7.20 7.25 7.18 67,800
Oct 15, 2024 7.23 7.24 7.19 7.20 7.13 64,200
Oct 14, 2024 7.24 7.25 7.18 7.25 7.18 61,600
Oct 11, 2024 7.24 7.25 7.21 7.24 7.17 61,000
Oct 10, 2024 7.25 7.26 7.21 7.24 7.17 59,200
Oct 9, 2024 7.26 7.28 7.22 7.23 7.16 56,600
Oct 8, 2024 7.29 7.31 7.26 7.29 7.22 24,000
Oct 7, 2024 7.29 7.29 7.26 7.28 7.21 72,800
Oct 4, 2024 7.28 7.29 7.25 7.27 7.20 44,400
Oct 3, 2024 7.31 7.31 7.26 7.28 7.21 78,900
Oct 2, 2024 7.30 7.31 7.27 7.29 7.22 98,600
Oct 1, 2024 7.33 7.33 7.26 7.30 7.23 81,300
Sep 30, 2024 7.25 7.26 7.21 7.23 7.16 162,200
Sep 27, 2024 7.23 7.23 7.21 7.23 7.16 77,200
Sep 26, 2024 7.23 7.23 7.17 7.18 7.11 51,500
Sep 25, 2024 7.25 7.25 7.18 7.19 7.12 97,000
Sep 24, 2024 7.21 7.23 7.16 7.22 7.15 65,000
Sep 23, 2024 0.03 Dividend
Sep 23, 2024 7.24 7.25 7.17 7.21 7.14 66,600
Sep 20, 2024 7.28 7.28 7.22 7.25 7.15 86,900
Sep 19, 2024 7.32 7.32 7.24 7.25 7.15 90,000
Sep 18, 2024 7.33 7.33 7.27 7.28 7.18 69,100
Sep 17, 2024 7.39 7.39 7.29 7.32 7.22 88,600
Sep 16, 2024 7.31 7.32 7.28 7.32 7.22 84,000
Sep 13, 2024 7.33 7.33 7.28 7.31 7.21 55,500
Sep 12, 2024 7.31 7.32 7.30 7.31 7.21 99,500
Sep 11, 2024 7.27 7.31 7.25 7.31 7.21 194,500
Sep 10, 2024 7.27 7.27 7.20 7.25 7.15 59,900
Sep 9, 2024 7.27 7.27 7.22 7.24 7.14 55,100
Sep 6, 2024 7.23 7.25 7.19 7.24 7.14 69,800
Sep 5, 2024 7.23 7.23 7.19 7.23 7.13 70,200
Sep 4, 2024 7.20 7.22 7.18 7.22 7.12 73,000
Sep 3, 2024 7.16 7.20 7.13 7.16 7.06 45,200
Aug 30, 2024 7.09 7.18 7.08 7.11 7.01 43,600
Aug 29, 2024 7.15 7.17 7.04 7.08 6.98 94,800
Aug 28, 2024 7.16 7.19 7.11 7.12 7.02 64,600
Aug 27, 2024 7.16 7.16 7.06 7.13 7.03 56,100
Aug 26, 2024 7.20 7.20 7.14 7.14 7.04 48,600
Aug 23, 2024 0.03 Dividend
Aug 23, 2024 7.11 7.16 7.10 7.15 7.05 63,700
Aug 22, 2024 7.15 7.18 7.09 7.11 6.98 69,300
Aug 21, 2024 7.11 7.13 7.09 7.11 6.98 49,000
Aug 20, 2024 7.11 7.14 7.07 7.12 6.99 76,400
Aug 19, 2024 7.20 7.20 7.05 7.09 6.96 152,400
Aug 16, 2024 7.18 7.20 7.16 7.16 7.02 117,800
Aug 15, 2024 7.15 7.16 7.14 7.15 7.02 114,600
Aug 14, 2024 7.15 7.16 7.10 7.15 7.02 51,300
Aug 13, 2024 7.11 7.14 7.08 7.13 7.00 111,200
Aug 12, 2024 7.04 7.10 7.02 7.10 6.97 247,800
Aug 9, 2024 7.05 7.09 7.01 7.02 6.89 118,600
Aug 8, 2024 7.09 7.10 6.99 7.00 6.87 72,000
Aug 7, 2024 7.10 7.11 7.01 7.02 6.89 87,800
Aug 6, 2024 7.03 7.03 6.96 7.01 6.88 21,500
Aug 5, 2024 7.03 7.03 6.95 6.97 6.84 74,800
Aug 2, 2024 7.10 7.10 7.00 7.03 6.90 129,300
Aug 1, 2024 7.10 7.10 6.99 7.02 6.89 159,700
Jul 31, 2024 7.07 7.08 7.02 7.03 6.90 57,600
Jul 30, 2024 7.02 7.05 7.01 7.03 6.90 153,500
Jul 29, 2024 7.05 7.05 6.97 6.99 6.86 62,800
Jul 26, 2024 6.98 7.01 6.98 6.99 6.86 133,100
Jul 25, 2024 6.97 6.99 6.94 6.97 6.84 165,900
Jul 24, 2024 0.03 Dividend
Jul 24, 2024 6.95 7.01 6.94 6.94 6.81 96,800
Jul 23, 2024 6.98 7.03 6.97 7.00 6.83 45,500
Jul 22, 2024 6.98 7.02 6.94 6.97 6.81 47,900
Jul 19, 2024 6.97 7.03 6.94 6.94 6.78 40,400
Jul 18, 2024 7.02 7.03 6.97 6.98 6.81 68,600
Jul 17, 2024 7.04 7.07 7.00 7.02 6.85 83,200
Jul 16, 2024 7.07 7.07 7.02 7.04 6.87 27,500
Jul 15, 2024 6.99 7.05 6.99 7.03 6.86 31,000
Jul 12, 2024 6.94 6.99 6.92 6.98 6.81 39,200
Jul 11, 2024 6.90 6.98 6.90 6.93 6.77 42,400
Jul 10, 2024 6.87 6.95 6.83 6.89 6.73 64,500
Jul 9, 2024 6.81 6.89 6.81 6.84 6.68 54,200
Jul 8, 2024 6.86 6.91 6.76 6.81 6.65 71,500
Jul 5, 2024 7.17 7.17 6.87 6.89 6.73 158,800
Jul 3, 2024 6.90 7.01 6.89 6.96 6.80 60,200
Jul 2, 2024 6.88 6.94 6.83 6.91 6.75 86,600
Jul 1, 2024 6.80 6.85 6.79 6.85 6.69 56,600
Jun 28, 2024 6.80 6.85 6.77 6.78 6.62 43,400
Jun 27, 2024 6.77 6.82 6.77 6.80 6.64 32,200
Jun 26, 2024 6.72 6.79 6.72 6.75 6.59 45,500
Jun 25, 2024 6.71 6.78 6.70 6.75 6.59 50,000
Jun 24, 2024 6.73 6.78 6.70 6.72 6.56 99,100
Jun 21, 2024 0.03 Dividend
Jun 21, 2024 6.75 6.78 6.71 6.71 6.55 97,700
Jun 20, 2024 6.77 6.81 6.75 6.78 6.59 58,100
Jun 18, 2024 6.78 6.83 6.77 6.78 6.59 83,700
Jun 17, 2024 6.76 6.83 6.76 6.78 6.59 69,500
Jun 14, 2024 6.81 6.84 6.77 6.77 6.58 67,200
Jun 13, 2024 6.79 6.82 6.78 6.82 6.63 37,000
Jun 12, 2024 6.75 6.82 6.75 6.78 6.59 30,600
Jun 11, 2024 6.77 6.77 6.72 6.74 6.55 37,000
Jun 10, 2024 6.74 6.74 6.70 6.71 6.52 36,900
Jun 7, 2024 6.66 6.72 6.66 6.71 6.52 110,800
Jun 6, 2024 6.69 6.74 6.69 6.70 6.51 50,600
Jun 5, 2024 6.67 6.78 6.65 6.72 6.53 155,700
Jun 4, 2024 6.64 6.70 6.64 6.68 6.49 119,900
Jun 3, 2024 6.61 6.66 6.61 6.64 6.45 117,600
May 31, 2024 6.55 6.60 6.55 6.59 6.40 45,900
May 30, 2024 6.54 6.57 6.51 6.55 6.36 144,200
May 29, 2024 6.57 6.59 6.54 6.54 6.35 66,900
May 28, 2024 6.64 6.66 6.60 6.61 6.42 96,200
May 24, 2024 6.66 6.69 6.62 6.65 6.46 81,000
May 23, 2024 6.74 6.75 6.66 6.66 6.47 88,600
May 22, 2024 0.03 Dividend
May 22, 2024 6.74 6.77 6.73 6.74 6.55 101,800
May 21, 2024 6.80 6.83 6.78 6.78 6.55 81,300
May 20, 2024 6.82 6.82 6.79 6.80 6.57 59,100
May 17, 2024 6.81 6.83 6.80 6.81 6.58 71,500
May 16, 2024 6.80 6.84 6.80 6.81 6.58 38,800
May 15, 2024 6.79 6.82 6.79 6.79 6.56 64,800
May 14, 2024 6.79 6.80 6.78 6.80 6.57 36,300
May 13, 2024 6.79 6.81 6.78 6.79 6.56 56,700
May 10, 2024 6.84 6.84 6.78 6.80 6.57 39,100
May 9, 2024 6.84 6.85 6.81 6.82 6.59 58,600
May 8, 2024 6.80 6.85 6.79 6.82 6.59 96,500
May 7, 2024 6.84 6.85 6.78 6.82 6.59 97,900
May 6, 2024 6.80 6.81 6.78 6.80 6.57 66,700
May 3, 2024 6.83 6.83 6.78 6.79 6.56 58,700
May 2, 2024 6.81 6.83 6.76 6.78 6.55 72,100
May 1, 2024 6.86 6.86 6.79 6.79 6.56 78,100
Apr 30, 2024 6.79 6.82 6.77 6.79 6.56 65,000
Apr 29, 2024 6.83 6.86 6.76 6.79 6.56 56,400
Apr 26, 2024 6.81 6.85 6.79 6.80 6.57 34,800
Apr 25, 2024 6.82 6.84 6.78 6.82 6.59 55,700
Apr 24, 2024 6.86 6.87 6.80 6.82 6.59 62,800
Apr 23, 2024 6.72 6.79 6.72 6.78 6.55 67,100
Apr 22, 2024 0.03 Dividend
Apr 22, 2024 6.81 6.82 6.73 6.74 6.51 39,000
Apr 19, 2024 6.88 6.90 6.79 6.80 6.54 43,500
Apr 18, 2024 6.90 6.90 6.83 6.84 6.58 32,300
Apr 17, 2024 6.86 6.92 6.84 6.92 6.66 44,600
Apr 16, 2024 6.76 6.85 6.72 6.84 6.58 42,300
Apr 15, 2024 6.79 6.79 6.73 6.77 6.51 42,900
Apr 12, 2024 6.78 6.86 6.76 6.80 6.54 62,700
Apr 11, 2024 6.79 6.84 6.74 6.75 6.49 44,700
Apr 10, 2024 6.75 6.79 6.72 6.75 6.49 91,900
Apr 9, 2024 6.82 6.82 6.75 6.79 6.53 25,400
Apr 8, 2024 6.75 6.78 6.74 6.77 6.51 33,600
Apr 5, 2024 6.73 6.77 6.72 6.75 6.49 90,700
Apr 4, 2024 6.76 6.79 6.69 6.73 6.47 87,500
Apr 3, 2024 6.77 6.78 6.75 6.76 6.50 67,400
Apr 2, 2024 6.76 6.81 6.74 6.78 6.52 99,400
Apr 1, 2024 6.78 6.81 6.74 6.78 6.52 70,200
Mar 28, 2024 6.79 6.80 6.75 6.79 6.53 46,000
Mar 27, 2024 6.79 6.80 6.75 6.77 6.51 55,500
Mar 26, 2024 6.75 6.77 6.72 6.77 6.51 31,300
Mar 25, 2024 6.74 6.79 6.69 6.74 6.48 83,700
Mar 22, 2024 6.69 6.75 6.69 6.71 6.45 68,400
Mar 21, 2024 6.72 6.74 6.68 6.68 6.42 39,300
Mar 20, 2024 0.03 Dividend
Mar 20, 2024 6.76 6.76 6.70 6.72 6.46 90,700
Mar 19, 2024 6.74 6.78 6.74 6.76 6.47 56,500
Mar 18, 2024 6.71 6.74 6.66 6.74 6.45 104,300
Mar 15, 2024 6.62 6.67 6.59 6.67 6.38 69,200
Mar 14, 2024 6.65 6.70 6.62 6.63 6.34 39,600
Mar 13, 2024 6.74 6.74 6.63 6.64 6.35 34,300
Mar 12, 2024 6.63 6.67 6.60 6.62 6.33 60,100
Mar 11, 2024 6.60 6.62 6.58 6.60 6.32 35,000
Mar 8, 2024 6.62 6.62 6.56 6.57 6.29 76,400
Mar 7, 2024 6.63 6.63 6.57 6.59 6.31 76,200
Mar 6, 2024 6.63 6.63 6.58 6.59 6.31 86,300
Mar 5, 2024 6.61 6.63 6.59 6.59 6.31 71,500
Mar 4, 2024 6.59 6.63 6.59 6.61 6.33 32,900
Mar 1, 2024 6.61 6.67 6.60 6.61 6.33 124,700
Feb 29, 2024 6.60 6.64 6.57 6.61 6.33 95,200
Feb 28, 2024 6.61 6.63 6.58 6.59 6.31 24,700
Feb 27, 2024 6.62 6.63 6.59 6.59 6.31 15,900
Feb 26, 2024 6.65 6.66 6.61 6.64 6.35 26,500
Feb 23, 2024 6.66 6.67 6.61 6.65 6.36 50,400
Feb 22, 2024 6.68 6.68 6.60 6.65 6.36 36,800
Feb 21, 2024 0.02 Dividend
Feb 21, 2024 6.65 6.72 6.65 6.67 6.38 51,500
Feb 20, 2024 6.61 6.68 6.61 6.65 6.34 41,900
Feb 16, 2024 6.65 6.65 6.60 6.60 6.29 26,400
Feb 15, 2024 6.66 6.68 6.64 6.65 6.34 27,300
Feb 14, 2024 6.69 6.69 6.57 6.62 6.31 51,200
Feb 13, 2024 6.59 6.60 6.55 6.60 6.29 69,900
Feb 12, 2024 6.62 6.66 6.62 6.62 6.31 13,400
Feb 9, 2024 6.61 6.62 6.59 6.59 6.29 22,500
Feb 8, 2024 6.60 6.60 6.57 6.58 6.28 23,200
Feb 7, 2024 6.60 6.61 6.56 6.58 6.28 36,900
Feb 6, 2024 6.56 6.58 6.53 6.57 6.27 75,900
Feb 5, 2024 6.54 6.56 6.50 6.53 6.23 45,800
Feb 2, 2024 6.55 6.58 6.51 6.57 6.27 84,700
Feb 1, 2024 6.59 6.63 6.57 6.57 6.27 55,300
Jan 31, 2024 6.58 6.59 6.53 6.58 6.28 48,900
Jan 30, 2024 6.58 6.60 6.54 6.55 6.25 34,200
Jan 29, 2024 6.51 6.56 6.47 6.53 6.23 76,100
Jan 26, 2024 6.52 6.57 6.48 6.52 6.22 61,700
Jan 25, 2024 6.44 6.60 6.44 6.54 6.24 219,500
Jan 24, 2024 6.43 6.49 6.42 6.42 6.12 32,100
Jan 23, 2024 0.02 Dividend
Jan 23, 2024 6.38 6.45 6.38 6.42 6.12 62,400
Jan 22, 2024 6.41 6.48 6.40 6.43 6.11 34,400
Jan 19, 2024 6.39 6.42 6.35 6.42 6.10 45,500
Jan 18, 2024 6.42 6.42 6.39 6.39 6.07 43,400
Jan 17, 2024 6.43 6.43 6.40 6.42 6.10 60,300
Jan 16, 2024 6.45 6.45 6.40 6.41 6.09 50,000
Jan 12, 2024 6.45 6.46 6.44 6.45 6.13 15,900
Jan 11, 2024 6.43 6.48 6.43 6.45 6.13 52,100
Jan 10, 2024 6.49 6.50 6.42 6.43 6.11 55,400
Jan 9, 2024 6.47 6.47 6.44 6.46 6.14 36,200
Jan 8, 2024 6.46 6.48 6.46 6.48 6.16 44,800
Jan 5, 2024 6.46 6.47 6.44 6.45 6.13 26,100
Jan 4, 2024 6.48 6.49 6.46 6.47 6.15 37,800
Jan 3, 2024 6.45 6.49 6.43 6.49 6.17 52,800
Jan 2, 2024 6.40 6.47 6.40 6.47 6.15 85,000
Dec 29, 2023 6.41 6.45 6.41 6.42 6.10 71,900
Dec 28, 2023 6.40 6.44 6.40 6.43 6.11 112,700
Dec 27, 2023 6.44 6.46 6.40 6.42 6.10 104,500
Dec 26, 2023 6.35 6.45 6.33 6.41 6.09 131,800
Dec 22, 2023 6.40 6.41 6.32 6.37 6.05 125,700
Dec 21, 2023 6.39 6.43 6.36 6.39 6.07 88,300
Dec 20, 2023 0.02 Dividend
Dec 20, 2023 6.35 6.40 6.34 6.36 6.05 158,600
Dec 19, 2023 6.38 6.40 6.33 6.38 6.04 85,400
Dec 18, 2023 6.37 6.41 6.32 6.35 6.01 220,800
Dec 15, 2023 6.49 6.49 6.36 6.37 6.03 89,800
Dec 14, 2023 6.40 6.47 6.37 6.46 6.12 38,900
Dec 13, 2023 6.31 6.40 6.30 6.38 6.04 60,000
Dec 12, 2023 6.27 6.34 6.27 6.31 5.98 82,900

Related Tickers

CMU MFS High Yield Municipal Trust
3.6400
0.00%
 
MGF MFS Government Markets Income Trust
3.1500
-0.32%
 
ETX Eaton Vance Municipal Income 2028 Term Trust
18.33
-0.11%
 
MFM MFS Municipal Income Trust
5.66
+0.53%
 
MMU Western Asset Managed Municipals Fund Inc.
10.59
+0.19%
 
SBI Western Asset Intermediate Muni Fund Inc.
8.14
-0.43%
 
FFA First Trust Enhanced Equity Income Fund
21.14
+0.57%
 
IGA Voya Global Advantage and Premium Opportunity Fund
9.52
-0.21%
 
MCN XAI Madison Equity Premium Income Fund
7.02
-0.43%
 
VKQ Invesco Municipal Trust
10.16
+0.59%