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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.35	10.32	10.32	10.35	10.3	91,300
September 26, 2025	10.36	10.32	10.32	10.36	10.31	72,035
September 25, 2025	10.35	10.33	10.33	10.35	10.29	102,200
September 24, 2025	10.37	10.32	10.32	10.37	10.29	93,205
September 23, 2025	10.37	10.36	10.36	10.37	10.31	166,200
September 22, 2025	10.39	10.37	10.32	10.39	10.34	117,000
September 19, 2025	10.39	10.37	10.32	10.4	10.35	134,343
September 18, 2025	10.43	10.39	10.34	10.44	10.37	224,000
September 17, 2025	10.43	10.43	10.38	10.44	10.38	172,910
September 16, 2025	10.42	10.4	10.35	10.42	10.37	173,916
September 15, 2025	10.4	10.39	10.34	10.4	10.35	191,746
September 12, 2025	10.31	10.4	10.35	10.4	10.31	136,143
September 11, 2025	10.35	10.37	10.32	10.4	10.33	158,800
September 10, 2025	10.31	10.32	10.27	10.35	10.27	144,900
September 09, 2025	10.26	10.25	10.2	10.26	10.21	222,238
September 08, 2025	10.11	10.23	10.18	10.24	10.11	188,101
September 05, 2025	9.99	10.08	10.08	10.08	9.97	301,202
September 04, 2025	9.95	9.95	9.95	9.95	9.93	110,100
September 03, 2025	9.92	9.92	9.92	9.94	9.89	224,835
September 02, 2025	9.89	9.9	9.9	9.9	9.85	155,311
August 29, 2025	9.87	9.89	9.89	9.92	9.85	213,036
August 28, 2025	9.88	9.86	9.86	9.92	9.84	218,410
August 27, 2025	9.87	9.89	9.89	9.91	9.84	185,800
August 26, 2025	9.89	9.85	9.85	9.9	9.79	204,700
August 25, 2025	9.92	9.88	9.88	9.95	9.85	167,507
August 22, 2025	9.8	9.87	9.87	9.89	9.8	133,430
August 21, 2025	9.88	9.83	9.78	9.91	9.82	181,200
August 20, 2025	9.92	9.9	9.85	9.93	9.88	120,136
August 19, 2025	9.99	9.9	9.85	9.99	9.85	213,816
August 18, 2025	9.95	9.93	9.87	9.96	9.91	90,541
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

Western Asset Managed Municipals Fund Inc. (MMU) NYSE