Western Asset Municipal Partners Fund Inc. Common Stockのデータ

Western Asset Municipal Partners Fund Inc. Common Stockの基本情報

名前 Western Asset Municipal Partners Fund Inc. Common Stock
ティッカー MNP
国 United States
上場年 1993.0
セクター nan

Western Asset Municipal Partners Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.54 15.45 15.54 15.48 37800.0 15.48
2021-02-12 15.86 15.49 15.81 15.51 25000.0 15.51
2021-02-11 15.63 15.46 15.49 15.61 28800.0 15.61
2021-02-10 15.48 15.39 15.45 15.43 18200.0 15.43
2021-02-09 15.52 15.37 15.41 15.37 24900.0 15.37
2021-02-08 15.42 15.26 15.31 15.42 23600.0 15.42
2021-02-05 15.39 15.27 15.32 15.34 10600.0 15.34
2021-02-04 15.32 15.22 15.26 15.25 21900.0 15.25
2021-02-03 15.31 15.2 15.27 15.26 15000.0 15.26
2021-02-02 15.31 15.22 15.24 15.26 17700.0 15.26
2021-02-01 15.34 15.2 15.32 15.26 24600.0 15.26
2021-01-29 15.28 15.11 15.11 15.24 31000.0 15.24
2021-01-28 15.22 15.1 15.1 15.22 19600.0 15.22
2021-01-27 15.17 15.02 15.11 15.16 19500.0 15.16
2021-01-26 15.29 15.03 15.03 15.11 18000.0 15.11
2021-01-25 15.1 14.98 15.01 15.05 23000.0 15.05
2021-01-22 15.09 14.98 15.07 15.08 23600.0 15.08
2021-01-21 15.05 14.94 14.97 15.02 8900.0 15.02
2021-01-20 15.05 14.91 14.91 15.02 10500.0 14.97
2021-01-19 14.95 14.85 14.85 14.91 35500.0 14.86
2021-01-15 14.94 14.86 14.92 14.86 22100.0 14.81
2021-01-14 14.97 14.9 14.9 14.92 43700.0 14.87
2021-01-13 14.94 14.87 14.87 14.94 20300.0 14.89
2021-01-12 14.94 14.88 14.88 14.88 19100.0 14.83
2021-01-11 14.95 14.88 14.88 14.89 26600.0 14.84
2021-01-08 15.04 14.92 14.99 14.93 9900.0 14.88
2021-01-07 15.02 14.93 15.02 14.99 41700.0 14.94
2021-01-06 15.0 14.93 15.0 14.96 31000.0 14.91
2021-01-05 15.02 14.92 14.97 15.0 7200.0 14.95
2021-01-04 15.3 14.89 14.93 14.97 44700.0 14.92
2020-12-31 15.03 14.9 14.92 14.95 18500.0 14.9
2020-12-30 15.01 14.83 14.83 14.95 47300.0 14.9
2020-12-29 14.89 14.81 14.85 14.87 11400.0 14.82
2020-12-28 14.92 14.77 14.88 14.81 98000.0 14.76
2020-12-24 14.85 14.79 14.84 14.8 8200.0 14.75
2020-12-23 14.84 14.75 14.78 14.78 175900.0 14.73
2020-12-22 14.83 14.8 14.81 14.81 10300.0 14.76
2020-12-21 14.93 14.87 14.87 14.89 8000.0 14.79
2020-12-18 14.96 14.82 14.82 14.93 12500.0 14.83
2020-12-17 14.91 14.83 14.89 14.83 14300.0 14.73
2020-12-16 14.97 14.87 14.96 14.93 31000.0 14.83
2020-12-15 14.95 14.88 14.88 14.95 14600.0 14.85
2020-12-14 14.96 14.87 14.88 14.94 29100.0 14.84
2020-12-11 14.94 14.85 14.87 14.94 11600.0 14.84
2020-12-10 14.98 14.75 14.75 14.98 37100.0 14.88
2020-12-09 14.86 14.81 14.81 14.85 50300.0 14.75
2020-12-08 14.85 14.79 14.79 14.84 23300.0 14.74
2020-12-07 14.87 14.81 14.81 14.83 21000.0 14.73
2020-12-04 14.84 14.78 14.78 14.82 26800.0 14.73
2020-12-03 14.85 14.7 14.7 14.83 25200.0 14.73
2020-12-02 14.78 14.66 14.68 14.78 11100.0 14.69
2020-12-01 14.75 14.65 14.7 14.75 17800.0 14.66
2020-11-30 14.78 14.62 14.71 14.7 22100.0 14.61
2020-11-27 14.78 14.72 14.72 14.76 4400.0 14.67
2020-11-25 14.73 14.6 14.62 14.65 20300.0 14.56
2020-11-24 14.68 14.58 14.63 14.62 10300.0 14.53
2020-11-23 14.65 14.55 14.61 14.59 8700.0 14.5
2020-11-20 14.68 14.54 14.61 14.54 18400.0 14.45
2020-11-19 14.66 14.56 14.58 14.66 8400.0 14.57
2020-11-18 14.67 14.58 14.58 14.62 16700.0 14.48
2020-11-17 14.62 14.46 14.46 14.62 20600.0 14.48
2020-11-16 14.49 14.38 14.38 14.47 8400.0 14.33
2020-11-13 14.46 14.41 14.45 14.42 11200.0 14.28
2020-11-12 14.46 14.37 14.37 14.42 12400.0 14.28
2020-11-11 14.44 14.22 14.22 14.44 41500.0 14.3
2020-11-10 14.37 14.3 14.35 14.3 11400.0 14.16
2020-11-09 14.4 14.32 14.36 14.35 11000.0 14.21
2020-11-06 14.35 14.27 14.27 14.3 18700.0 14.16
2020-11-05 14.35 14.18 14.18 14.28 18100.0 14.14
2020-11-04 14.26 14.09 14.15 14.25 7500.0 14.11
2020-11-03 14.13 14.04 14.04 14.09 13100.0 13.95
2020-11-02 14.12 13.99 14.09 14.1 14900.0 13.96
2020-10-30 14.07 13.96 14.03 14.05 18300.0 13.91
2020-10-29 14.1 13.94 13.97 14.02 13700.0 13.88
2020-10-28 14.01 13.91 14.01 14.0 17200.0 13.86
2020-10-27 14.04 13.96 14.02 14.04 12400.0 13.9
2020-10-26 14.09 14.0 14.0 14.04 16500.0 13.9
2020-10-23 14.16 14.06 14.16 14.08 6700.0 13.94
2020-10-22 14.19 14.11 14.16 14.13 7000.0 13.99
2020-10-21 14.35 14.18 14.3 14.2 38000.0 14.02
2020-10-20 14.39 14.21 14.22 14.27 26700.0 14.08
2020-10-19 14.28 14.18 14.19 14.23 15800.0 14.04
2020-10-16 14.26 14.19 14.26 14.2 13100.0 14.02
2020-10-15 14.29 14.22 14.22 14.24 8800.0 14.05
2020-10-14 14.39 14.27 14.35 14.28 22300.0 14.09
2020-10-13 14.44 14.32 14.32 14.35 13100.0 14.16
2020-10-12 14.41 14.26 14.27 14.32 9700.0 14.13
2020-10-09 14.36 14.31 14.31 14.31 9300.0 14.12
2020-10-08 14.37 14.27 14.27 14.31 15200.0 14.12
2020-10-07 14.35 14.27 14.29 14.27 14500.0 14.08
2020-10-06 14.37 14.27 14.28 14.29 9300.0 14.1
2020-10-05 14.43 14.3 14.35 14.3 12000.0 14.11
2020-10-02 14.41 14.25 14.33 14.38 17200.0 14.19
2020-10-01 14.38 14.31 14.36 14.33 14700.0 14.14
2020-09-30 14.37 14.28 14.35 14.37 22900.0 14.18
2020-09-29 14.4 14.22 14.22 14.37 35700.0 14.18
2020-09-28 14.25 14.19 14.23 14.21 23800.0 14.03
2020-09-25 14.24 14.08 14.2 14.2 33400.0 14.02
2020-09-24 14.29 14.2 14.29 14.24 14000.0 14.05
2020-09-23 14.32 14.24 14.28 14.29 7100.0 14.1
2020-09-22 14.37 14.28 14.3 14.35 9300.0 14.16
2020-09-21 14.45 14.28 14.45 14.35 13700.0 14.12
2020-09-18 14.5 14.45 14.5 14.45 5100.0 14.21
2020-09-17 14.51 14.5 14.51 14.5 1500.0 14.26
2020-09-16 14.56 14.51 14.54 14.56 6200.0 14.32
2020-09-15 14.61 14.53 14.53 14.54 12400.0 14.3
2020-09-14 14.61 14.55 14.56 14.56 7100.0 14.32
2020-09-11 14.55 14.48 14.48 14.55 9600.0 14.31
2020-09-10 14.54 14.46 14.46 14.5 11600.0 14.26
2020-09-09 14.49 14.37 14.37 14.48 18800.0 14.24
2020-09-08 14.42 14.29 14.33 14.35 10900.0 14.12
2020-09-04 14.4 14.34 14.38 14.36 17500.0 14.13
2020-09-03 14.59 14.37 14.5 14.38 17400.0 14.15
2020-09-02 14.59 14.43 14.47 14.51 20800.0 14.27
2020-09-01 14.56 14.43 14.46 14.47 18100.0 14.23
2020-08-31 14.53 14.43 14.43 14.43 21600.0 14.19
2020-08-28 14.49 14.4 14.4 14.43 15000.0 14.19
2020-08-27 14.51 14.42 14.51 14.42 10200.0 14.18
2020-08-26 14.54 14.45 14.54 14.51 13100.0 14.27
2020-08-25 14.65 14.52 14.65 14.53 20500.0 14.29
2020-08-24 14.73 14.65 14.7 14.67 8600.0 14.43
2020-08-21 14.75 14.61 14.72 14.63 15200.0 14.39
2020-08-20 14.85 14.79 14.85 14.85 16600.0 14.56
2020-08-19 14.83 14.77 14.82 14.83 18100.0 14.54
2020-08-18 14.96 14.87 14.95 14.87 10400.0 14.58
2020-08-17 14.99 14.96 14.96 14.97 3800.0 14.68
2020-08-14 14.99 14.93 14.96 14.95 18700.0 14.66
2020-08-13 15.06 14.97 15.02 15.03 8800.0 14.74
2020-08-12 15.08 14.98 15.03 15.02 31900.0 14.73
2020-08-11 15.21 15.08 15.08 15.15 45200.0 14.85
2020-08-10 15.12 14.99 15.07 15.12 31200.0 14.83
2020-08-07 15.06 14.99 14.99 15.06 2400.0 14.77
2020-08-06 15.05 14.99 14.99 15.04 20400.0 14.75
2020-08-05 15.05 14.97 14.97 15.02 8000.0 14.73
2020-08-04 15.0 14.84 14.84 15.0 14200.0 14.71
2020-08-03 14.92 14.8 14.89 14.92 9000.0 14.63
2020-07-31 14.89 14.69 14.82 14.81 20100.0 14.52
2020-07-30 14.81 14.75 14.79 14.8 6000.0 14.51
2020-07-29 14.79 14.68 14.71 14.79 14400.0 14.5
2020-07-28 14.68 14.59 14.59 14.62 3800.0 14.33
2020-07-27 14.72 14.59 14.66 14.62 30000.0 14.33
2020-07-24 14.75 14.6 14.74 14.61 7100.0 14.33
2020-07-23 14.7 14.63 14.69 14.63 8900.0 14.34
2020-07-22 14.86 14.68 14.79 14.69 25500.0 14.36
2020-07-21 14.87 14.7 14.85 14.85 16700.0 14.51
2020-07-20 14.72 14.57 14.6 14.72 9300.0 14.39
2020-07-17 14.6 14.53 14.58 14.6 22600.0 14.27
2020-07-16 14.58 14.51 14.51 14.58 4400.0 14.25
2020-07-15 14.59 14.52 14.57 14.52 21200.0 14.19
2020-07-14 14.61 14.55 14.6 14.55 7500.0 14.22
2020-07-13 14.63 14.58 14.63 14.62 8400.0 14.29
2020-07-10 14.63 14.51 14.62 14.63 16600.0 14.3
2020-07-09 14.6 14.5 14.52 14.55 31800.0 14.22
2020-07-08 14.54 14.4 14.44 14.51 14500.0 14.18
2020-07-07 14.4 14.23 14.23 14.4 17800.0 14.07
2020-07-06 14.33 14.16 14.16 14.22 11000.0 13.9
2020-07-02 14.31 14.19 14.25 14.19 18300.0 13.87
2020-07-01 14.25 14.16 14.16 14.25 19200.0 13.93
2020-06-30 14.22 14.04 14.1 14.15 26300.0 13.83
2020-06-29 14.12 14.03 14.07 14.11 10900.0 13.79
2020-06-26 14.1 13.99 14.1 14.02 16000.0 13.7
2020-06-25 14.25 14.09 14.2 14.1 10100.0 13.78
2020-06-24 14.23 14.1 14.23 14.16 17800.0 13.84
2020-06-23 14.22 14.08 14.22 14.15 22000.0 13.83
2020-06-22 14.28 14.08 14.28 14.14 6900.0 13.82
2020-06-19 14.3 14.13 14.25 14.21 12200.0 13.84
2020-06-18 14.33 14.17 14.3 14.23 17100.0 13.86
2020-06-17 14.38 14.23 14.23 14.25 7500.0 13.88
2020-06-16 14.32 14.22 14.25 14.26 27500.0 13.89
2020-06-15 14.25 14.18 14.25 14.25 20800.0 13.88
2020-06-12 14.27 14.18 14.27 14.2 12600.0 13.83
2020-06-11 14.18 13.93 13.94 14.18 98800.0 13.81
2020-06-10 14.12 14.0 14.0 14.12 35500.0 13.75
2020-06-09 14.11 14.0 14.0 14.07 15900.0 13.7
2020-06-08 14.12 14.0 14.03 14.05 30900.0 13.68
2020-06-05 14.14 14.01 14.14 14.01 14400.0 13.65
2020-06-04 14.24 14.0 14.22 14.05 8000.0 13.68
2020-06-03 14.33 14.11 14.18 14.13 23800.0 13.76
2020-06-02 14.2 14.09 14.12 14.1 17300.0 13.73
2020-06-01 14.12 14.06 14.11 14.12 24800.0 13.75
2020-05-29 14.1 13.86 13.86 14.07 13600.0 13.7
2020-05-28 13.93 13.71 13.77 13.81 35700.0 13.45
2020-05-27 13.77 13.67 13.77 13.75 27900.0 13.39
2020-05-26 13.77 13.61 13.64 13.7 27800.0 13.34
2020-05-22 13.58 13.48 13.5 13.54 25600.0 13.19
2020-05-21 13.5 13.44 13.45 13.45 25500.0 13.1
2020-05-20 13.46 13.4 13.46 13.45 21900.0 13.1
2020-05-19 13.58 13.37 13.37 13.4 25400.0 13.0
2020-05-18 13.49 13.4 13.4 13.44 18400.0 13.04
2020-05-15 13.53 13.32 13.53 13.42 19000.0 13.02
2020-05-14 13.51 13.12 13.51 13.35 34700.0 12.96
2020-05-13 13.77 13.52 13.77 13.52 10900.0 13.12
2020-05-12 13.77 13.6 13.7 13.67 15800.0 13.27
2020-05-11 13.77 13.68 13.68 13.68 10200.0 13.28
2020-05-08 13.76 13.68 13.76 13.68 12300.0 13.28
2020-05-07 13.77 13.67 13.77 13.7 6400.0 13.3
2020-05-06 13.68 13.5 13.53 13.68 20700.0 13.28
2020-05-05 13.54 13.48 13.5 13.54 26300.0 13.14
2020-05-04 13.49 13.28 13.45 13.49 21000.0 13.09
2020-05-01 13.45 13.36 13.45 13.45 8300.0 13.05
2020-04-30 13.39 13.23 13.36 13.39 26900.0 13.0
2020-04-29 13.47 13.26 13.26 13.39 42600.0 13.0
2020-04-28 13.28 13.14 13.25 13.27 13600.0 12.88
2020-04-27 13.45 13.17 13.45 13.23 22000.0 12.84
2020-04-24 13.43 13.26 13.41 13.41 20100.0 13.01
2020-04-23 13.59 13.41 13.59 13.43 19200.0 13.03
2020-04-22 13.77 13.29 13.77 13.48 32200.0 13.08
2020-04-21 13.84 13.65 13.84 13.66 14800.0 13.21
2020-04-20 14.03 13.76 14.03 13.8 12600.0 13.35
2020-04-17 14.05 13.91 14.05 13.91 22400.0 13.45
2020-04-16 13.98 13.82 13.94 13.94 33800.0 13.48
2020-04-15 13.98 13.85 13.86 13.97 14300.0 13.51
2020-04-14 14.04 13.74 13.74 14.03 16200.0 13.57
2020-04-13 13.89 13.56 13.88 13.73 33900.0 13.28
2020-04-09 13.94 13.61 13.62 13.9 28900.0 13.44
2020-04-08 13.63 13.21 13.21 13.61 3300.0 13.16
2020-04-07 13.5 13.24 13.24 13.24 40600.0 12.8
2020-04-06 13.43 13.1 13.1 13.32 34600.0 12.88
2020-04-03 13.63 13.12 13.62 13.19 20200.0 12.76
2020-04-02 13.8 13.62 13.72 13.65 12500.0 13.2
2020-04-01 13.7 13.62 13.68 13.64 83200.0 13.19
2020-03-31 13.72 13.63 13.66 13.66 40300.0 13.21
2020-03-30 13.81 13.33 13.33 13.75 30100.0 13.3
2020-03-27 13.63 12.99 13.1 13.48 38800.0 13.04
2020-03-26 13.69 12.91 13.05 13.4 46000.0 12.96
2020-03-25 13.11 12.21 12.26 13.0 60800.0 12.57
2020-03-24 12.56 11.81 11.93 12.56 37400.0 12.15
2020-03-23 12.3 11.45 11.76 11.92 42200.0 11.53
2020-03-20 12.91 11.5 11.5 11.68 57800.0 11.25
2020-03-19 11.8 11.32 11.32 11.48 51100.0 11.06
2020-03-18 12.61 11.43 12.61 11.5 48600.0 11.08
2020-03-17 13.37 12.69 12.92 13.05 47700.0 12.57
2020-03-16 13.51 12.71 13.51 13.05 32300.0 12.57
2020-03-13 13.7 13.3 13.45 13.61 46700.0 13.11
2020-03-12 13.81 12.93 13.81 13.4 147000.0 12.91
2020-03-11 14.85 14.14 14.83 14.31 38900.0 13.78
2020-03-10 15.25 14.87 15.23 14.96 35100.0 14.41
2020-03-09 15.59 15.19 15.19 15.26 27100.0 14.7
2020-03-06 15.59 15.48 15.55 15.59 22000.0 15.02
2020-03-05 15.55 15.45 15.45 15.54 31500.0 14.97
2020-03-04 15.63 15.5 15.6 15.55 36900.0 14.98
2020-03-03 15.59 15.44 15.49 15.55 62500.0 14.98
2020-03-02 15.49 15.25 15.25 15.49 68000.0 14.92
2020-02-28 15.8 15.22 15.8 15.24 27300.0 14.68
2020-02-27 15.8 15.48 15.8 15.6 28500.0 15.02
2020-02-26 15.76 15.71 15.75 15.76 23500.0 15.18
2020-02-25 15.75 15.7 15.72 15.74 30400.0 15.16
2020-02-24 15.73 15.69 15.7 15.7 16300.0 15.12
2020-02-21 15.69 15.62 15.65 15.64 17700.0 15.06
2020-02-20 15.61 15.56 15.57 15.61 28400.0 15.03
2020-02-19 15.6 15.53 15.53 15.6 12100.0 14.98
2020-02-18 15.58 15.52 15.52 15.58 33000.0 14.96