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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.3	10.29	10.29	10.33	10.25	153,810
November 06, 2025	10.32	10.3	10.3	10.38	10.3	108,417
November 05, 2025	10.37	10.3	10.3	10.42	10.29	194,300
November 04, 2025	10.31	10.35	10.35	10.36	10.25	280,348
November 03, 2025	10.32	10.3	10.3	10.32	10.25	156,544
October 31, 2025	10.33	10.31	10.31	10.35	10.29	192,400
October 30, 2025	10.34	10.29	10.29	10.34	10.26	177,240
October 29, 2025	10.39	10.33	10.33	10.4	10.29	148,900
October 28, 2025	10.41	10.38	10.38	10.41	10.36	137,021
October 27, 2025	10.43	10.4	10.4	10.43	10.38	109,800
October 24, 2025	10.43	10.43	10.43	10.45	10.4	114,600
October 23, 2025	10.44	10.43	10.43	10.44	10.42	81,900
October 22, 2025	10.44	10.44	10.44	10.44	10.4	94,597
October 21, 2025	10.46	10.44	10.44	10.46	10.43	111,500
October 20, 2025	10.39	10.41	10.41	10.42	10.37	105,315
October 17, 2025	10.4	10.37	10.37	10.4	10.31	132,527
October 16, 2025	10.42	10.4	10.4	10.42	10.34	137,100
October 15, 2025	10.4	10.4	10.4	10.4	10.37	168,000
October 14, 2025	10.4	10.39	10.39	10.4	10.36	113,823
October 13, 2025	10.35	10.38	10.38	10.39	10.35	88,831
October 10, 2025	10.42	10.36	10.36	10.44	10.33	162,400
October 09, 2025	10.38	10.36	10.36	10.38	10.32	136,942
October 08, 2025	10.37	10.36	10.36	10.37	10.33	153,241
October 07, 2025	10.34	10.34	10.34	10.35	10.31	171,300
October 06, 2025	10.34	10.34	10.34	10.34	10.29	136,000
October 03, 2025	10.36	10.34	10.34	10.36	10.29	95,812
October 02, 2025	10.64	10.37	10.37	10.65	10.33	231,036
October 01, 2025	10.4	10.43	10.43	10.44	10.38	143,344
September 30, 2025	10.33	10.34	10.34	10.35	10.31	145,715
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

Western Asset Managed Municipals Fund Inc. (MMU) NYSE