NYSE - Delayed Quote USD

Western Asset Managed Municipals Fund Inc. (MMU)

9.82

-0.08

(-0.81%)

At close: May 23 at 4:00:02 PM EDT

9.82

+0.02

+(0.20%)

After hours: May 23 at 4:04:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	9.90	9.90	9.77	9.82	9.82	118,700
May 22, 2025	0.055 Dividend
May 22, 2025	9.85	9.91	9.78	9.90	9.90	76,200
May 21, 2025	10.02	10.02	9.87	9.88	9.83	158,800
May 20, 2025	10.06	10.09	9.96	10.02	9.96	117,200
May 19, 2025	10.00	10.06	9.96	10.05	9.99	81,900
May 16, 2025	10.08	10.12	10.00	10.07	10.01	71,500
May 15, 2025	10.00	10.72	9.99	10.06	10.00	140,300
May 14, 2025	10.04	10.05	9.93	9.95	9.89	109,800
May 13, 2025	10.06	10.06	9.98	10.03	9.97	61,400
May 12, 2025	10.11	10.12	10.05	10.06	10.00	68,300
May 9, 2025	10.06	10.07	10.01	10.07	10.01	88,200
May 8, 2025	10.06	10.10	10.02	10.03	9.97	105,400
May 7, 2025	10.00	10.09	9.96	10.03	9.97	203,200
May 6, 2025	9.97	10.05	9.90	9.98	9.92	154,900
May 5, 2025	10.01	10.01	9.94	9.96	9.90	68,800
May 2, 2025	10.04	10.04	9.95	9.99	9.93	137,800
May 1, 2025	10.03	10.07	9.97	10.01	9.95	100,400
Apr 30, 2025	9.95	9.99	9.90	9.97	9.91	175,800
Apr 29, 2025	9.97	9.99	9.91	9.92	9.86	123,400
Apr 28, 2025	10.00	10.00	9.87	9.95	9.89	121,000
Apr 25, 2025	9.99	10.01	9.88	9.99	9.93	170,500
Apr 24, 2025	9.78	9.88	9.68	9.83	9.78	245,200
Apr 23, 2025	0.055 Dividend
Apr 23, 2025	9.59	9.76	9.59	9.75	9.70	278,400
Apr 22, 2025	9.63	9.63	9.52	9.61	9.50	215,100
Apr 21, 2025	9.70	9.70	9.52	9.57	9.46	239,000
Apr 17, 2025	9.68	9.76	9.68	9.71	9.60	123,600
Apr 16, 2025	9.68	9.75	9.64	9.68	9.57	170,900
Apr 15, 2025	9.66	9.77	9.66	9.71	9.60	140,300
Apr 14, 2025	9.62	9.70	9.57	9.70	9.59	225,400
Apr 11, 2025	9.66	9.70	9.46	9.58	9.47	267,200
Apr 10, 2025	9.76	9.83	9.56	9.60	9.49	237,300
Apr 9, 2025	9.80	9.95	9.61	9.84	9.73	241,500
Apr 8, 2025	10.14	10.19	9.85	9.88	9.77	172,500
Apr 7, 2025	10.12	10.19	9.90	10.02	9.91	257,400
Apr 4, 2025	10.31	10.35	10.08	10.14	10.03	145,700
Apr 3, 2025	10.37	10.38	10.30	10.33	10.21	66,600
Apr 2, 2025	10.37	10.37	10.31	10.33	10.21	102,700
Apr 1, 2025	10.33	10.36	10.30	10.35	10.23	107,600
Mar 31, 2025	10.26	10.31	10.24	10.29	10.17	125,800
Mar 28, 2025	10.28	10.28	10.20	10.23	10.11	79,400
Mar 27, 2025	10.23	10.34	10.21	10.23	10.11	123,800
Mar 26, 2025	10.31	10.31	10.22	10.25	10.13	85,600
Mar 25, 2025	10.33	10.34	10.29	10.32	10.20	125,400
Mar 24, 2025	0.055 Dividend
Mar 24, 2025	10.26	10.34	10.26	10.34	10.22	245,600
Mar 21, 2025	10.30	10.30	10.22	10.25	10.08	66,000
Mar 20, 2025	10.21	10.25	10.18	10.20	10.03	123,500
Mar 19, 2025	10.16	10.16	10.08	10.14	9.97	129,400
Mar 18, 2025	10.19	10.19	10.12	10.17	10.00	94,600
Mar 17, 2025	10.17	10.19	10.14	10.17	10.00	116,700
Mar 14, 2025	10.17	10.21	10.14	10.17	10.00	65,500
Mar 13, 2025	10.21	10.27	10.15	10.15	9.98	103,300
Mar 12, 2025	10.32	10.32	10.21	10.25	10.08	91,100
Mar 11, 2025	10.35	10.35	10.26	10.29	10.12	91,800
Mar 10, 2025	10.32	10.35	10.28	10.31	10.14	133,500
Mar 7, 2025	10.43	10.43	10.30	10.33	10.16	82,700
Mar 6, 2025	10.43	10.45	10.34	10.39	10.22	104,800
Mar 5, 2025	10.45	10.47	10.41	10.43	10.26	80,900
Mar 4, 2025	10.47	10.51	10.40	10.40	10.23	78,600
Mar 3, 2025	10.53	10.53	10.46	10.48	10.31	101,200
Feb 28, 2025	10.48	10.52	10.44	10.52	10.35	210,600
Feb 27, 2025	10.48	10.48	10.42	10.45	10.28	78,500
Feb 26, 2025	10.46	10.47	10.41	10.45	10.28	102,800
Feb 25, 2025	10.44	10.46	10.41	10.45	10.28	112,800
Feb 24, 2025	10.43	10.47	10.37	10.38	10.21	115,500
Feb 21, 2025	0.055 Dividend
Feb 21, 2025	10.49	10.49	10.45	10.47	10.30	75,100
Feb 20, 2025	10.55	10.56	10.46	10.50	10.27	139,100
Feb 19, 2025	10.49	10.53	10.47	10.50	10.27	112,500
Feb 18, 2025	10.51	10.51	10.47	10.49	10.26	152,200
Feb 14, 2025	10.41	10.48	10.41	10.48	10.25	157,400
Feb 13, 2025	10.35	10.37	10.30	10.35	10.13	174,200
Feb 12, 2025	10.34	10.34	10.25	10.30	10.08	193,100
Feb 11, 2025	10.45	10.45	10.39	10.42	10.19	133,100
Feb 10, 2025	10.54	10.54	10.42	10.45	10.22	133,600
Feb 7, 2025	10.52	10.52	10.44	10.49	10.26	103,400
Feb 6, 2025	10.54	10.54	10.48	10.50	10.27	214,400
Feb 5, 2025	10.50	10.57	10.48	10.51	10.28	135,300
Feb 4, 2025	10.44	10.48	10.40	10.48	10.25	169,300
Feb 3, 2025	10.48	10.49	10.39	10.42	10.19	161,200
Jan 31, 2025	10.45	10.45	10.39	10.42	10.19	223,100
Jan 30, 2025	10.36	10.42	10.33	10.41	10.18	123,100
Jan 29, 2025	10.34	10.37	10.31	10.35	10.13	127,300
Jan 28, 2025	10.37	10.38	10.31	10.34	10.12	183,100
Jan 27, 2025	10.27	10.40	10.27	10.34	10.12	195,700
Jan 24, 2025	0.055 Dividend
Jan 24, 2025	10.28	10.33	10.26	10.26	10.04	140,900
Jan 23, 2025	10.34	10.36	10.30	10.33	10.05	174,000
Jan 22, 2025	10.33	10.38	10.31	10.34	10.06	99,800
Jan 21, 2025	10.39	10.39	10.30	10.36	10.08	115,400
Jan 17, 2025	10.37	10.37	10.28	10.32	10.04	142,200
Jan 16, 2025	10.30	10.33	10.27	10.28	10.00	129,700
Jan 15, 2025	10.31	10.36	10.25	10.27	9.99	181,900
Jan 14, 2025	10.16	10.20	10.14	10.18	9.91	69,300
Jan 13, 2025	10.25	10.25	10.07	10.13	9.86	158,900
Jan 10, 2025	10.20	10.23	10.16	10.20	9.93	187,900
Jan 8, 2025	10.21	10.28	10.19	10.23	9.95	242,400
Jan 7, 2025	10.34	10.34	10.19	10.22	9.94	155,400
Jan 6, 2025	10.34	10.36	10.22	10.29	10.01	182,800
Jan 3, 2025	10.45	10.45	10.31	10.34	10.06	66,600
Jan 2, 2025	10.24	10.44	10.23	10.41	10.13	185,600
Dec 31, 2024	10.20	10.33	10.20	10.20	9.93	354,300
Dec 30, 2024	10.12	10.23	10.06	10.19	9.92	250,800
Dec 27, 2024	10.00	10.12	9.97	10.11	9.84	492,900
Dec 26, 2024	10.00	10.11	9.99	10.05	9.78	307,400
Dec 24, 2024	10.00	10.11	9.96	10.03	9.76	201,300
Dec 23, 2024	0.055 Dividend
Dec 23, 2024	10.11	10.19	9.96	9.99	9.72	293,700
Dec 20, 2024	10.25	10.31	10.12	10.18	9.85	262,400
Dec 19, 2024	10.18	10.23	10.08	10.19	9.86	425,200
Dec 18, 2024	10.34	10.36	10.15	10.15	9.82	172,000
Dec 17, 2024	10.34	10.38	10.30	10.31	9.98	290,300
Dec 16, 2024	10.41	10.41	10.33	10.38	10.05	192,500
Dec 13, 2024	10.53	10.56	10.34	10.41	10.07	181,900
Dec 12, 2024	10.59	10.62	10.50	10.52	10.18	258,900
Dec 11, 2024	10.63	10.64	10.57	10.59	10.25	168,900
Dec 10, 2024	10.58	10.60	10.57	10.57	10.23	145,100
Dec 9, 2024	10.62	10.62	10.56	10.58	10.24	78,300
Dec 6, 2024	10.66	10.68	10.53	10.62	10.28	178,500
Dec 5, 2024	10.62	10.67	10.54	10.57	10.23	153,800
Dec 4, 2024	10.64	10.66	10.61	10.62	10.28	152,000
Dec 3, 2024	10.67	10.67	10.58	10.64	10.30	170,200
Dec 2, 2024	10.75	10.75	10.64	10.67	10.33	169,500
Nov 29, 2024	10.68	10.71	10.65	10.67	10.33	70,900
Nov 27, 2024	10.51	10.64	10.50	10.63	10.29	137,100
Nov 26, 2024	10.46	10.50	10.43	10.46	10.12	75,700
Nov 25, 2024	10.48	10.50	10.44	10.44	10.10	122,800
Nov 22, 2024	10.47	10.50	10.43	10.44	10.10	107,900
Nov 21, 2024	0.055 Dividend
Nov 21, 2024	10.44	10.47	10.41	10.43	10.09	101,200
Nov 20, 2024	10.45	10.46	10.41	10.45	10.06	127,200
Nov 19, 2024	10.45	10.45	10.39	10.43	10.04	166,100
Nov 18, 2024	10.43	10.45	10.39	10.41	10.02	97,200
Nov 15, 2024	10.46	10.46	10.39	10.43	10.04	135,900
Nov 14, 2024	10.44	10.46	10.39	10.44	10.05	156,100
Nov 13, 2024	10.43	10.44	10.38	10.39	10.00	119,300
Nov 12, 2024	10.49	10.49	10.31	10.36	9.97	176,800
Nov 11, 2024	10.56	10.56	10.47	10.47	10.08	121,700
Nov 8, 2024	10.50	10.57	10.50	10.54	10.15	124,500
Nov 7, 2024	10.42	10.52	10.41	10.46	10.07	174,500
Nov 6, 2024	10.42	10.45	10.36	10.37	9.98	239,600
Nov 5, 2024	10.40	10.45	10.37	10.45	10.06	112,000
Nov 4, 2024	10.37	10.45	10.34	10.34	9.95	173,500
Nov 1, 2024	10.41	10.46	10.34	10.37	9.98	209,300
Oct 31, 2024	10.33	10.41	10.31	10.41	10.02	209,900
Oct 30, 2024	10.27	10.35	10.22	10.34	9.95	211,000
Oct 29, 2024	10.30	10.30	10.21	10.27	9.89	158,600
Oct 28, 2024	10.36	10.40	10.32	10.33	9.94	127,400
Oct 25, 2024	10.42	10.48	10.35	10.36	9.97	219,200
Oct 24, 2024	0.055 Dividend
Oct 24, 2024	10.50	10.52	10.40	10.42	10.03	156,700
Oct 23, 2024	10.68	10.68	10.52	10.57	10.12	173,700
Oct 22, 2024	10.77	10.79	10.69	10.70	10.25	96,400
Oct 21, 2024	10.82	10.84	10.75	10.77	10.31	138,600
Oct 18, 2024	10.85	10.85	10.80	10.81	10.35	84,400
Oct 17, 2024	10.76	10.81	10.76	10.80	10.34	180,100
Oct 16, 2024	10.82	10.83	10.75	10.78	10.32	125,300
Oct 15, 2024	10.90	10.90	10.75	10.79	10.33	174,100
Oct 14, 2024	10.91	10.91	10.76	10.78	10.32	117,600
Oct 11, 2024	10.88	10.95	10.85	10.91	10.45	404,500
Oct 10, 2024	10.89	10.90	10.82	10.88	10.42	195,500
Oct 9, 2024	10.80	10.94	10.80	10.88	10.42	209,500
Oct 8, 2024	10.83	10.83	10.80	10.82	10.36	84,500
Oct 7, 2024	10.81	10.84	10.81	10.83	10.37	257,900
Oct 4, 2024	10.86	10.86	10.82	10.83	10.37	139,000
Oct 3, 2024	10.86	10.90	10.80	10.88	10.42	167,900
Oct 2, 2024	10.92	10.92	10.87	10.89	10.43	225,200
Oct 1, 2024	10.90	10.95	10.88	10.92	10.46	179,400
Sep 30, 2024	10.84	10.86	10.82	10.84	10.38	111,300
Sep 27, 2024	10.82	10.86	10.78	10.82	10.36	98,200
Sep 26, 2024	10.84	10.84	10.78	10.80	10.34	112,500
Sep 25, 2024	10.78	10.84	10.78	10.82	10.36	142,800
Sep 24, 2024	10.79	10.84	10.77	10.78	10.32	119,000
Sep 23, 2024	0.055 Dividend
Sep 23, 2024	10.78	10.83	10.75	10.75	10.30	86,700
Sep 20, 2024	10.87	10.91	10.84	10.84	10.33	116,400
Sep 19, 2024	10.96	10.96	10.88	10.89	10.38	96,700
Sep 18, 2024	10.89	10.95	10.89	10.92	10.41	90,100
Sep 17, 2024	10.90	10.93	10.88	10.90	10.39	120,500
Sep 16, 2024	10.95	10.96	10.89	10.90	10.39	128,100
Sep 13, 2024	11.00	11.00	10.89	10.92	10.41	204,700
Sep 12, 2024	10.91	11.00	10.91	10.96	10.44	171,500
Sep 11, 2024	10.87	10.95	10.85	10.91	10.40	223,700
Sep 10, 2024	10.84	10.90	10.81	10.88	10.37	89,000
Sep 9, 2024	10.80	10.84	10.77	10.84	10.33	80,800
Sep 6, 2024	10.80	10.84	10.78	10.81	10.30	110,300
Sep 5, 2024	10.79	10.82	10.73	10.77	10.26	103,100
Sep 4, 2024	10.71	10.82	10.70	10.78	10.27	99,500
Sep 3, 2024	10.74	10.79	10.69	10.70	10.20	112,000
Aug 30, 2024	10.76	10.76	10.69	10.76	10.25	54,000
Aug 29, 2024	10.71	10.77	10.70	10.72	10.21	138,500
Aug 28, 2024	10.71	10.73	10.69	10.71	10.21	123,500
Aug 27, 2024	10.66	10.73	10.64	10.69	10.19	134,600
Aug 26, 2024	10.70	10.70	10.64	10.69	10.19	128,700
Aug 23, 2024	0.055 Dividend
Aug 23, 2024	10.56	10.64	10.54	10.64	10.14	149,700
Aug 22, 2024	10.79	10.80	10.55	10.58	10.03	465,500
Aug 21, 2024	10.75	10.81	10.75	10.78	10.22	70,300
Aug 20, 2024	10.78	10.81	10.75	10.76	10.20	119,900
Aug 19, 2024	10.77	10.80	10.74	10.74	10.18	84,800
Aug 16, 2024	10.78	10.80	10.76	10.78	10.22	111,300
Aug 15, 2024	10.75	10.75	10.68	10.74	10.18	171,500
Aug 14, 2024	10.76	10.77	10.71	10.77	10.21	73,600
Aug 13, 2024	10.71	10.76	10.69	10.75	10.19	186,800
Aug 12, 2024	10.69	10.73	10.65	10.67	10.11	122,600
Aug 9, 2024	10.75	10.77	10.72	10.73	10.17	68,000
Aug 8, 2024	10.60	10.73	10.57	10.73	10.17	184,600
Aug 7, 2024	10.66	10.75	10.60	10.61	10.06	143,200
Aug 6, 2024	10.44	10.66	10.44	10.61	10.06	164,900
Aug 5, 2024	10.65	10.65	10.45	10.45	9.91	173,900
Aug 2, 2024	10.69	10.71	10.65	10.65	10.10	160,100
Aug 1, 2024	10.55	10.67	10.48	10.67	10.11	206,000
Jul 31, 2024	10.49	10.56	10.48	10.55	10.00	119,300
Jul 30, 2024	10.52	10.54	10.43	10.46	9.92	216,100
Jul 29, 2024	10.53	10.55	10.47	10.53	9.98	91,400
Jul 26, 2024	10.43	10.58	10.38	10.57	10.02	166,600
Jul 25, 2024	10.35	10.44	10.33	10.43	9.89	141,500
Jul 24, 2024	0.055 Dividend
Jul 24, 2024	10.35	10.40	10.32	10.33	9.79	136,100
Jul 23, 2024	10.42	10.46	10.42	10.42	9.83	72,200
Jul 22, 2024	10.48	10.50	10.40	10.43	9.83	90,800
Jul 19, 2024	10.40	10.49	10.40	10.48	9.88	48,400
Jul 18, 2024	10.43	10.46	10.43	10.44	9.84	91,200
Jul 17, 2024	10.57	10.58	10.44	10.48	9.88	87,400
Jul 16, 2024	10.57	10.63	10.53	10.58	9.98	87,900
Jul 15, 2024	10.60	10.61	10.53	10.57	9.97	109,900
Jul 12, 2024	10.52	10.63	10.49	10.60	9.99	86,300
Jul 11, 2024	10.45	10.53	10.40	10.51	9.91	186,500
Jul 10, 2024	10.38	10.46	10.34	10.42	9.83	142,500
Jul 9, 2024	10.33	10.37	10.32	10.35	9.76	125,600
Jul 8, 2024	10.32	10.37	10.27	10.34	9.75	177,100
Jul 5, 2024	10.35	10.40	10.34	10.34	9.75	113,900
Jul 3, 2024	10.36	10.36	10.30	10.35	9.76	88,100
Jul 2, 2024	10.27	10.34	10.25	10.33	9.74	105,400
Jul 1, 2024	10.31	10.33	10.24	10.24	9.66	111,800
Jun 28, 2024	10.27	10.35	10.27	10.35	9.76	125,800
Jun 27, 2024	10.25	10.30	10.25	10.28	9.69	57,800
Jun 26, 2024	10.22	10.27	10.20	10.25	9.66	94,400
Jun 25, 2024	10.27	10.28	10.22	10.25	9.66	109,100
Jun 24, 2024	10.31	10.31	10.24	10.27	9.68	190,000
Jun 21, 2024	0.055 Dividend
Jun 21, 2024	10.31	10.31	10.26	10.30	9.71	110,700
Jun 20, 2024	10.25	10.36	10.25	10.34	9.70	159,200
Jun 18, 2024	10.30	10.38	10.30	10.30	9.66	178,700
Jun 17, 2024	10.27	10.36	10.27	10.32	9.68	116,700
Jun 14, 2024	10.23	10.33	10.23	10.32	9.68	146,200
Jun 13, 2024	10.22	10.28	10.22	10.26	9.62	115,700
Jun 12, 2024	10.18	10.24	10.17	10.18	9.55	110,800
Jun 11, 2024	10.12	10.15	10.10	10.13	9.50	130,400
Jun 10, 2024	10.04	10.13	10.04	10.10	9.47	191,400
Jun 7, 2024	9.98	10.07	9.96	10.06	9.44	224,500
Jun 6, 2024	10.05	10.10	10.05	10.10	9.47	112,100
Jun 5, 2024	10.02	10.08	10.01	10.06	9.44	154,600
Jun 4, 2024	10.01	10.04	9.98	10.01	9.39	198,700
Jun 3, 2024	9.98	9.98	9.95	9.97	9.35	255,800
May 31, 2024	9.94	9.98	9.89	9.93	9.31	195,800
May 30, 2024	9.94	9.94	9.88	9.90	9.29	93,000
May 29, 2024	9.98	9.99	9.89	9.89	9.28	89,000
May 28, 2024	10.08	10.10	9.99	10.00	9.38	99,900
May 24, 2024	10.16	10.16	10.07	10.07	9.44	106,400

EOT Eaton Vance National Municipal Opportunities Trust

16.26

+0.18%

MYI BlackRock MuniYield Quality Fund III, Inc.

10.38

-0.19%

MHF Western Asset Municipal High Income Fund Inc.

7.06

-0.84%

MHD BlackRock MuniHoldings Fund, Inc.

11.09

-0.81%

MQT BlackRock MuniYield Quality Fund II, Inc.

9.58

+0.10%

KSM DWS Strategic Municipal Income Trust

10.08

+0.35%

VEDANTASSET.BO Vedant Asset Limited

49.98

0.00%

DMF BNY Mellon Municipal Income, Inc.

6.92

-0.29%

NMI Nuveen Municipal Income Fund, Inc.

9.68

-0.31%

RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.

12.70

-0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Western Asset Managed Municipals Fund Inc. (MMU)

Related Tickers