Western Asset Managed Municipals Fund Inc. - MMU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	9.97	9.94	9.94	9.98	9.93	109,202
August 14, 2025	10	9.95	9.95	10	9.94	130,837
August 13, 2025	9.98	9.98	9.98	9.98	9.93	186,418
August 12, 2025	9.92	9.94	9.94	9.98	9.9	219,800
August 11, 2025	9.91	9.91	9.91	9.93	9.89	131,034
August 08, 2025	9.94	9.89	9.89	9.96	9.85	194,729
August 07, 2025	9.95	9.92	9.92	9.96	9.88	170,626
August 06, 2025	9.94	9.9	9.9	9.99	9.87	176,238
August 05, 2025	9.92	9.9	9.9	9.99	9.9	139,526
August 04, 2025	9.93	9.92	9.92	9.94	9.88	158,735
August 01, 2025	9.95	9.9	9.9	9.97	9.88	253,027
July 31, 2025	9.94	9.93	9.93	9.98	9.88	159,800
July 30, 2025	9.9	9.88	9.88	9.94	9.83	86,700
July 29, 2025	9.91	9.89	9.89	9.92	9.89	74,028
July 28, 2025	9.91	9.9	9.9	9.92	9.88	97,123
July 25, 2025	9.85	9.87	9.87	9.89	9.82	163,012
July 24, 2025	9.82	9.82	9.82	9.85	9.8	173,200
July 23, 2025	9.89	9.88	9.83	9.89	9.83	90,936
July 22, 2025	9.85	9.88	9.83	9.89	9.84	118,400
July 21, 2025	9.79	9.87	9.82	9.92	9.79	97,100
July 18, 2025	9.88	9.84	9.79	9.9	9.84	69,503
July 17, 2025	9.94	9.88	9.83	9.94	9.83	123,800
July 16, 2025	9.99	9.95	9.9	9.99	9.89	165,835
July 15, 2025	9.99	9.96	9.91	10	9.94	138,843
July 14, 2025	9.97	9.96	9.91	10.02	9.95	65,800
July 11, 2025	10.03	10	9.94	10.03	9.96	70,800
July 10, 2025	10.1	10.04	10.04	10.1	9.98	126,512
July 09, 2025	10.07	10.07	10.07	10.07	10.03	77,400
July 08, 2025	10.01	10.05	10.05	10.05	9.97	109,520
July 07, 2025	10.05	10.03	10.03	10.05	9.96	89,500
July 03, 2025	10.06	10.07	10.07	10.08	10	59,300
July 02, 2025	10	10.03	10.03	10.03	9.97	160,200
July 01, 2025	9.96	9.99	9.99	10	9.93	172,400
June 30, 2025	9.92	9.9	9.9	9.99	9.87	157,715
June 27, 2025	9.95	9.89	9.89	9.95	9.84	132,521
June 26, 2025	9.89	9.9	9.9	9.9	9.83	122,739
June 25, 2025	9.86	9.85	9.85	9.88	9.84	74,836
June 24, 2025	9.88	9.88	9.88	9.88	9.82	110,330
June 23, 2025	9.85	9.85	9.85	9.86	9.8	106,119
June 20, 2025	9.95	9.88	9.83	9.95	9.81	125,900
June 18, 2025	9.96	9.92	9.87	9.96	9.86	92,000
June 17, 2025	9.95	9.95	9.9	9.95	9.89	100,006
June 16, 2025	9.96	9.91	9.86	9.96	9.87	97,130
June 13, 2025	9.95	9.94	9.89	9.95	9.89	75,300
June 12, 2025	9.92	9.95	9.9	9.95	9.84	47,100
June 11, 2025	9.92	9.89	9.89	9.94	9.85	176,213
June 10, 2025	9.81	9.85	9.85	9.87	9.79	96,145
June 09, 2025	9.8	9.8	9.8	9.85	9.77	99,908
June 06, 2025	9.8	9.78	9.78	9.81	9.75	99,708
June 05, 2025	9.84	9.79	9.79	9.84	9.77	94,814
June 04, 2025	9.83	9.81	9.81	9.84	9.77	101,900
June 03, 2025	9.89	9.79	9.79	9.89	9.77	184,100
June 02, 2025	9.91	9.87	9.87	9.92	9.83	99,735
May 30, 2025	9.9	9.91	9.91	9.93	9.78	153,100
May 29, 2025	9.89	9.84	9.84	9.89	9.81	84,739
May 28, 2025	9.89	9.83	9.83	9.91	9.76	215,402
May 27, 2025	9.9	9.9	9.9	9.93	9.86	108,341
May 23, 2025	9.9	9.82	9.82	9.9	9.77	118,707
May 22, 2025	9.85	9.9	9.9	9.91	9.78	76,220
May 21, 2025	10.02	9.88	9.87	10.02	9.87	158,768

Western Asset Managed Municipals Fund Inc. (MMU) NYSE