Western Asset Managed Municipals Fund Inc. Common Stockのデータ

Western Asset Managed Municipals Fund Inc. Common Stockの基本情報

名前 Western Asset Managed Municipals Fund Inc. Common Stock
ティッカー MMU
United States
上場年 1992.0
セクター nan

Western Asset Managed Municipals Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.51 13.2 13.51 13.2 60600.0 13.2
2021-02-12 13.42 13.29 13.39 13.31 70200.0 13.31
2021-02-11 13.5 13.36 13.5 13.38 37800.0 13.38
2021-02-10 13.47 13.35 13.35 13.45 53500.0 13.45
2021-02-09 13.43 13.35 13.42 13.38 43900.0 13.38
2021-02-08 13.37 13.28 13.36 13.33 99900.0 13.33
2021-02-05 13.28 13.18 13.21 13.26 52600.0 13.26
2021-02-04 13.18 13.12 13.16 13.18 31300.0 13.18
2021-02-03 13.17 13.12 13.16 13.16 62500.0 13.16
2021-02-02 13.2 13.1 13.2 13.18 76500.0 13.18
2021-02-01 13.19 13.11 13.13 13.11 51400.0 13.11
2021-01-29 13.16 13.07 13.12 13.1 52900.0 13.1
2021-01-28 13.17 12.98 13.07 13.16 133700.0 13.16
2021-01-27 13.04 12.94 12.98 13.02 103800.0 13.02
2021-01-26 13.0 12.93 12.94 12.97 52200.0 12.97
2021-01-25 13.15 12.93 13.15 12.99 115300.0 12.99
2021-01-22 13.18 12.94 13.14 12.95 103700.0 12.95
2021-01-21 13.18 12.92 12.96 13.08 93700.0 13.08
2021-01-20 13.0 12.85 12.87 13.0 80300.0 12.95
2021-01-19 12.89 12.86 12.86 12.88 35200.0 12.84
2021-01-15 12.89 12.82 12.86 12.88 26500.0 12.84
2021-01-14 12.9 12.8 12.87 12.87 76600.0 12.83
2021-01-13 12.89 12.8 12.84 12.87 40400.0 12.83
2021-01-12 12.83 12.76 12.77 12.82 36900.0 12.78
2021-01-11 12.84 12.76 12.84 12.79 62700.0 12.75
2021-01-08 12.84 12.76 12.83 12.82 27200.0 12.78
2021-01-07 12.88 12.75 12.77 12.8 120400.0 12.76
2021-01-06 12.79 12.72 12.78 12.77 110200.0 12.73
2021-01-05 12.83 12.77 12.8 12.78 62200.0 12.74
2021-01-04 12.86 12.74 12.86 12.79 85600.0 12.75
2020-12-31 12.86 12.77 12.77 12.84 96100.0 12.8
2020-12-30 12.79 12.74 12.75 12.77 118300.0 12.73
2020-12-29 12.76 12.7 12.7 12.75 87800.0 12.71
2020-12-28 12.75 12.7 12.73 12.7 52600.0 12.66
2020-12-24 12.8 12.71 12.71 12.74 359700.0 12.7
2020-12-23 12.8 12.72 12.73 12.72 226200.0 12.68
2020-12-22 12.79 12.75 12.77 12.79 86800.0 12.75
2020-12-21 12.83 12.74 12.74 12.78 94000.0 12.69
2020-12-18 12.8 12.7 12.73 12.79 45500.0 12.7
2020-12-17 12.83 12.76 12.77 12.78 99800.0 12.69
2020-12-16 12.89 12.81 12.86 12.83 78500.0 12.74
2020-12-15 12.92 12.85 12.88 12.89 53300.0 12.8
2020-12-14 13.02 12.88 13.02 12.91 58900.0 12.82
2020-12-11 12.98 12.93 12.93 12.97 50100.0 12.88
2020-12-10 13.05 12.9 12.91 12.98 54300.0 12.89
2020-12-09 12.99 12.89 12.94 12.99 87700.0 12.9
2020-12-08 12.96 12.81 12.82 12.93 80800.0 12.84
2020-12-07 12.85 12.77 12.85 12.81 48500.0 12.72
2020-12-04 12.8 12.75 12.76 12.75 77100.0 12.66
2020-12-03 12.8 12.74 12.76 12.79 70500.0 12.7
2020-12-02 12.76 12.64 12.64 12.75 94500.0 12.66
2020-12-01 12.68 12.62 12.62 12.68 76500.0 12.59
2020-11-30 12.68 12.61 12.66 12.61 71700.0 12.52
2020-11-27 12.68 12.59 12.62 12.67 29000.0 12.58
2020-11-25 12.6 12.56 12.56 12.57 57100.0 12.48
2020-11-24 12.63 12.56 12.57 12.58 62300.0 12.49
2020-11-23 12.65 12.55 12.62 12.56 71600.0 12.47
2020-11-20 12.61 12.57 12.57 12.61 34300.0 12.52
2020-11-19 12.59 12.54 12.55 12.56 48700.0 12.47
2020-11-18 12.63 12.56 12.59 12.59 37300.0 12.46
2020-11-17 12.57 12.51 12.51 12.56 47100.0 12.43
2020-11-16 12.6 12.51 12.53 12.52 82400.0 12.39
2020-11-13 12.56 12.5 12.53 12.56 75900.0 12.43
2020-11-12 12.57 12.5 12.54 12.51 104700.0 12.38
2020-11-11 12.59 12.45 12.56 12.54 111800.0 12.41
2020-11-10 12.57 12.5 12.5 12.53 59100.0 12.4
2020-11-09 12.55 12.52 12.55 12.52 51000.0 12.39
2020-11-06 12.51 12.41 12.44 12.51 30900.0 12.38
2020-11-05 12.47 12.37 12.37 12.44 48200.0 12.31
2020-11-04 12.4 12.31 12.31 12.37 20200.0 12.24
2020-11-03 12.26 12.23 12.24 12.25 46600.0 12.12
2020-11-02 12.22 12.16 12.16 12.2 62700.0 12.07
2020-10-30 12.19 12.13 12.14 12.18 27500.0 12.05
2020-10-29 12.22 12.16 12.22 12.16 48200.0 12.03
2020-10-28 12.21 12.14 12.19 12.19 188100.0 12.06
2020-10-27 12.27 12.15 12.17 12.2 125100.0 12.07
2020-10-26 12.25 12.13 12.25 12.13 151500.0 12.0
2020-10-23 12.3 12.21 12.29 12.3 65200.0 12.17
2020-10-22 12.3 12.21 12.29 12.27 53400.0 12.14
2020-10-21 12.32 12.23 12.27 12.32 75400.0 12.15
2020-10-20 12.26 12.11 12.18 12.26 96900.0 12.09
2020-10-19 12.16 12.07 12.07 12.15 59800.0 11.98
2020-10-16 12.19 12.11 12.19 12.11 55400.0 11.94
2020-10-15 12.19 12.13 12.13 12.16 42100.0 11.99
2020-10-14 12.24 12.18 12.18 12.18 57200.0 12.01
2020-10-13 12.25 12.2 12.2 12.21 80800.0 12.04
2020-10-12 12.25 12.17 12.19 12.2 58400.0 12.03
2020-10-09 12.22 12.12 12.12 12.19 68000.0 12.02
2020-10-08 12.16 12.09 12.09 12.16 59700.0 11.99
2020-10-07 12.2 12.1 12.12 12.1 76200.0 11.93
2020-10-06 12.15 12.1 12.14 12.14 54900.0 11.97
2020-10-05 12.22 12.07 12.22 12.11 59000.0 11.94
2020-10-02 12.23 12.15 12.15 12.2 57100.0 12.03
2020-10-01 12.23 12.12 12.21 12.2 116500.0 12.03
2020-09-30 12.19 12.09 12.1 12.19 56400.0 12.02
2020-09-29 12.15 12.09 12.11 12.1 59700.0 11.93
2020-09-28 12.14 12.07 12.12 12.09 36000.0 11.92
2020-09-25 12.12 11.99 12.08 12.06 183100.0 11.89
2020-09-24 12.11 12.04 12.08 12.09 60400.0 11.92
2020-09-23 12.18 12.07 12.15 12.11 43400.0 11.94
2020-09-22 12.18 12.14 12.17 12.15 41700.0 11.98
2020-09-21 12.28 12.2 12.23 12.21 51800.0 11.99
2020-09-18 12.33 12.26 12.26 12.28 30100.0 12.06
2020-09-17 12.37 12.26 12.34 12.29 48400.0 12.07
2020-09-16 12.37 12.29 12.36 12.31 54500.0 12.09
2020-09-15 12.35 12.26 12.32 12.33 43400.0 12.11
2020-09-14 12.37 12.32 12.33 12.35 62400.0 12.13
2020-09-11 12.38 12.27 12.31 12.3 99000.0 12.08
2020-09-10 12.37 12.26 12.26 12.31 80300.0 12.09
2020-09-09 12.25 12.15 12.15 12.25 82700.0 12.03
2020-09-08 12.22 12.1 12.2 12.13 63700.0 11.91
2020-09-04 12.3 12.16 12.29 12.2 37300.0 11.98
2020-09-03 12.5 12.31 12.5 12.32 53600.0 12.1
2020-09-02 12.52 12.4 12.4 12.47 155300.0 12.25
2020-09-01 12.4 12.34 12.34 12.37 45200.0 12.15
2020-08-31 12.41 12.28 12.34 12.33 68400.0 12.11
2020-08-28 12.32 12.21 12.23 12.31 66000.0 12.09
2020-08-27 12.32 12.2 12.29 12.21 65100.0 11.99
2020-08-26 12.37 12.29 12.32 12.29 86700.0 12.07
2020-08-25 12.52 12.4 12.5 12.41 120200.0 12.19
2020-08-24 12.65 12.5 12.54 12.5 64300.0 12.28
2020-08-21 12.7 12.53 12.7 12.54 90900.0 12.32
2020-08-20 12.76 12.66 12.74 12.7 130300.0 12.43
2020-08-19 12.82 12.7 12.71 12.7 116600.0 12.43
2020-08-18 12.74 12.68 12.7 12.68 18300.0 12.41
2020-08-17 12.74 12.64 12.68 12.7 84600.0 12.43
2020-08-14 12.67 12.63 12.63 12.65 42800.0 12.38
2020-08-13 12.72 12.66 12.68 12.68 54500.0 12.41
2020-08-12 12.69 12.63 12.67 12.67 75300.0 12.4
2020-08-11 12.7 12.65 12.69 12.66 181200.0 12.39
2020-08-10 12.7 12.67 12.7 12.69 54300.0 12.42
2020-08-07 12.7 12.63 12.63 12.68 70300.0 12.41
2020-08-06 12.71 12.66 12.68 12.66 51600.0 12.39
2020-08-05 12.7 12.64 12.65 12.64 83100.0 12.37
2020-08-04 12.69 12.61 12.61 12.66 74500.0 12.39
2020-08-03 12.65 12.55 12.6 12.64 51300.0 12.37
2020-07-31 12.55 12.49 12.51 12.55 61300.0 12.28
2020-07-30 12.54 12.49 12.49 12.51 71100.0 12.24
2020-07-29 12.51 12.47 12.49 12.51 49600.0 12.24
2020-07-28 12.51 12.46 12.48 12.47 32700.0 12.21
2020-07-27 12.5 12.43 12.43 12.45 69000.0 12.19
2020-07-24 12.46 12.39 12.39 12.46 61300.0 12.2
2020-07-23 12.45 12.41 12.42 12.43 81700.0 12.17
2020-07-22 12.47 12.39 12.39 12.46 125900.0 12.15
2020-07-21 12.4 12.35 12.35 12.4 50300.0 12.09
2020-07-20 12.36 12.29 12.29 12.34 53500.0 12.03
2020-07-17 12.36 12.25 12.25 12.33 44400.0 12.02
2020-07-16 12.32 12.25 12.31 12.29 43500.0 11.99
2020-07-15 12.31 12.23 12.28 12.26 54600.0 11.96
2020-07-14 12.28 12.2 12.26 12.24 86600.0 11.94
2020-07-13 12.4 12.23 12.37 12.23 97800.0 11.93
2020-07-10 12.39 12.3 12.33 12.35 42100.0 12.04
2020-07-09 12.31 12.22 12.3 12.31 74300.0 12.0
2020-07-08 12.27 12.16 12.16 12.27 75500.0 11.97
2020-07-07 12.15 12.0 12.0 12.14 62600.0 11.84
2020-07-06 12.07 11.95 12.04 12.0 90300.0 11.7
2020-07-02 12.09 12.0 12.03 12.01 94300.0 11.71
2020-07-01 12.06 12.01 12.06 12.03 56500.0 11.73
2020-06-30 12.03 11.97 12.02 12.01 72900.0 11.71
2020-06-29 12.07 11.95 11.99 11.99 75800.0 11.69
2020-06-26 12.07 11.99 12.04 11.99 57600.0 11.69
2020-06-25 12.06 11.99 12.03 12.06 84700.0 11.76
2020-06-24 12.02 11.94 11.94 12.02 120900.0 11.72
2020-06-23 12.03 11.94 11.94 11.98 106800.0 11.68
2020-06-22 12.0 11.92 11.96 11.94 83300.0 11.64
2020-06-19 12.08 11.96 12.01 11.97 63100.0 11.63
2020-06-18 12.08 11.97 12.06 11.97 61500.0 11.63
2020-06-17 12.11 12.01 12.11 12.05 73300.0 11.71
2020-06-16 12.15 12.07 12.09 12.12 86500.0 11.78
2020-06-15 12.1 11.92 11.92 12.04 32000.0 11.7
2020-06-12 12.07 12.0 12.07 12.05 34600.0 11.71
2020-06-11 12.15 11.92 12.15 11.98 139000.0 11.64
2020-06-10 12.25 12.15 12.17 12.17 70700.0 11.82
2020-06-09 12.25 12.1 12.25 12.2 64900.0 11.85
2020-06-08 12.28 12.13 12.13 12.23 50300.0 11.88
2020-06-05 12.36 12.07 12.36 12.15 55000.0 11.8
2020-06-04 12.2 12.1 12.2 12.2 36000.0 11.85
2020-06-03 12.37 12.13 12.32 12.2 58000.0 11.85
2020-06-02 12.27 12.13 12.13 12.26 87700.0 11.91
2020-06-01 12.14 12.04 12.04 12.11 59000.0 11.77
2020-05-29 12.03 11.87 11.89 12.03 52900.0 11.69
2020-05-28 11.89 11.72 11.74 11.85 234600.0 11.51
2020-05-27 11.7 11.6 11.6 11.66 163100.0 11.33
2020-05-26 11.67 11.55 11.57 11.57 112400.0 11.24
2020-05-22 11.62 11.5 11.5 11.52 136800.0 11.19
2020-05-21 11.61 11.5 11.61 11.5 79000.0 11.17
2020-05-20 11.55 11.46 11.46 11.52 129200.0 11.19
2020-05-19 11.57 11.5 11.53 11.53 133200.0 11.16
2020-05-18 11.52 11.43 11.47 11.5 70800.0 11.13
2020-05-15 11.45 11.36 11.45 11.44 41600.0 11.07
2020-05-14 11.43 11.29 11.29 11.4 77500.0 11.03
2020-05-13 11.58 11.42 11.55 11.45 66700.0 11.08
2020-05-12 11.62 11.51 11.62 11.52 104900.0 11.15
2020-05-11 11.63 11.55 11.56 11.58 118900.0 11.21
2020-05-08 11.57 11.48 11.53 11.55 53800.0 11.18
2020-05-07 11.54 11.45 11.53 11.53 109700.0 11.16
2020-05-06 11.55 11.44 11.52 11.45 131700.0 11.08
2020-05-05 11.54 11.42 11.42 11.54 52900.0 11.17
2020-05-04 11.45 11.3 11.3 11.41 90600.0 11.04
2020-05-01 11.5 11.34 11.5 11.41 95400.0 11.04
2020-04-30 11.48 11.32 11.33 11.44 89300.0 11.07
2020-04-29 11.45 11.26 11.38 11.38 85200.0 11.01
2020-04-28 11.31 11.21 11.25 11.27 50100.0 10.91
2020-04-27 11.41 11.17 11.35 11.2 84100.0 10.84
2020-04-24 11.66 11.34 11.66 11.44 78400.0 11.07
2020-04-23 11.75 11.55 11.66 11.56 94600.0 11.19
2020-04-22 11.88 11.68 11.82 11.69 104500.0 11.31
2020-04-21 11.91 11.81 11.81 11.87 108700.0 11.44
2020-04-20 11.95 11.85 11.87 11.85 96500.0 11.42
2020-04-17 12.05 11.91 12.05 12.05 105600.0 11.62
2020-04-16 12.05 11.88 11.88 12.02 81200.0 11.59
2020-04-15 11.92 11.63 11.63 11.9 78000.0 11.47
2020-04-14 12.08 11.86 11.92 11.86 151900.0 11.43
2020-04-13 12.17 11.79 12.05 11.89 61800.0 11.46
2020-04-09 12.13 11.83 11.9 12.05 248000.0 11.62
2020-04-08 11.7 11.36 11.36 11.55 139000.0 11.14
2020-04-07 11.68 11.34 11.41 11.46 193000.0 11.05
2020-04-06 11.5 11.21 11.37 11.25 180600.0 10.85
2020-04-03 11.4 11.17 11.3 11.24 81800.0 10.84
2020-04-02 11.53 11.16 11.22 11.42 121000.0 11.01
2020-04-01 11.82 11.45 11.5 11.48 115700.0 11.07
2020-03-31 12.0 11.45 11.95 11.96 187700.0 11.53
2020-03-30 12.09 11.72 11.75 12.01 124500.0 11.58
2020-03-27 11.95 11.46 11.9 11.57 228800.0 11.15
2020-03-26 11.81 11.15 11.15 11.7 127800.0 11.28
2020-03-25 11.45 10.55 10.55 11.15 164200.0 10.75
2020-03-24 10.96 10.11 10.12 10.61 157700.0 10.23
2020-03-23 10.45 9.74 10.24 9.92 191800.0 9.56
2020-03-20 10.84 9.9 10.35 10.7 385900.0 10.27
2020-03-19 10.38 8.97 9.64 10.35 328200.0 9.94
2020-03-18 10.99 9.35 10.81 9.82 230500.0 9.43
2020-03-17 11.41 10.86 11.32 11.06 198600.0 10.62
2020-03-16 11.67 11.1 11.35 11.1 198100.0 10.66
2020-03-13 11.89 11.32 11.32 11.71 163500.0 11.24
2020-03-12 12.46 10.83 12.46 11.14 318200.0 10.69
2020-03-11 13.21 12.45 13.17 12.58 105600.0 12.08
2020-03-10 13.5 13.11 13.43 13.19 103200.0 12.66
2020-03-09 13.6 13.25 13.6 13.41 138000.0 12.87
2020-03-06 13.77 13.63 13.71 13.63 93700.0 13.09
2020-03-05 13.75 13.67 13.7 13.73 98000.0 13.18
2020-03-04 13.75 13.57 13.67 13.7 94900.0 13.15
2020-03-03 13.77 13.58 13.61 13.68 68400.0 13.13
2020-03-02 13.6 13.41 13.41 13.58 105900.0 13.04
2020-02-28 13.65 13.35 13.65 13.35 137500.0 12.82
2020-02-27 13.93 13.75 13.88 13.75 69600.0 13.2
2020-02-26 14.0 13.88 13.94 13.88 47400.0 13.33
2020-02-25 14.07 13.96 14.07 13.98 53600.0 13.42
2020-02-24 14.07 14.01 14.05 14.05 59100.0 13.49
2020-02-21 14.05 13.98 14.05 14.0 99400.0 13.44
2020-02-20 14.05 13.94 14.05 14.0 32700.0 13.44
2020-02-19 14.02 13.93 13.98 13.97 46100.0 13.37
2020-02-18 13.98 13.92 13.98 13.96 46400.0 13.36