Western Asset Municipal High Income Fund Inc. (MHF)
7.0900
-0.0100 (-0.14%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.10 | 7.12 | 7.04 | 7.09 | 97,306 | 7.09 |
| 1/30/2025 | 7.15 | 7.15 | 7.04 | 7.10 | 49,300 | 7.10 |
| 1/29/2025 | 7.12 | 7.17 | 7.00 | 7.11 | 84,790 | 7.11 |
| 1/28/2025 | 7.06 | 7.17 | 7.00 | 7.11 | 80,818 | 7.11 |
| 1/27/2025 | 7.04 | 7.05 | 6.95 | 7.05 | 37,113 | 7.05 |
| 1/24/2025 | 7.08 | 7.08 | 6.97 | 7.01 | 43,388 | 7.01 |
| 1/23/2025 | 7.04 | 7.14 | 6.92 | 7.10 | 144,148 | 7.07 |
| 1/22/2025 | 7.04 | 7.08 | 7.00 | 7.04 | 61,891 | 7.01 |
| 1/21/2025 | 7.08 | 7.08 | 6.96 | 7.07 | 41,055 | 7.04 |
| 1/17/2025 | 7.08 | 7.12 | 6.96 | 7.03 | 89,965 | 7.00 |
| 1/16/2025 | 7.10 | 7.10 | 7.04 | 7.05 | 84,111 | 7.02 |
| 1/15/2025 | 7.02 | 7.06 | 6.99 | 7.06 | 71,085 | 7.03 |
| 1/14/2025 | 6.96 | 6.97 | 6.91 | 6.97 | 53,781 | 6.94 |
| 1/13/2025 | 6.97 | 6.98 | 6.90 | 6.93 | 44,345 | 6.90 |
| 1/10/2025 | 6.97 | 7.00 | 6.88 | 6.97 | 65,928 | 6.94 |
| 1/08/2025 | 6.99 | 6.99 | 6.93 | 6.98 | 122,174 | 6.95 |
| 1/07/2025 | 6.97 | 7.01 | 6.91 | 6.97 | 21,365 | 6.94 |
| 1/06/2025 | 6.97 | 6.99 | 6.82 | 6.94 | 73,427 | 6.91 |
| 1/03/2025 | 6.93 | 6.96 | 6.91 | 6.93 | 27,292 | 6.90 |
| 1/02/2025 | 6.83 | 6.90 | 6.78 | 6.90 | 79,931 | 6.87 |
| 12/31/2024 | 6.87 | 0.00 | 6.87 | 6.80 | 0 | 6.77 |
| 12/30/2024 | 7.01 | 7.01 | 6.83 | 6.87 | 117,577 | 6.84 |
| 12/27/2024 | 6.95 | 7.03 | 6.84 | 7.01 | 98,069 | 6.98 |
| 12/26/2024 | 6.85 | 6.94 | 6.81 | 6.94 | 74,377 | 6.91 |
| 12/24/2024 | 6.74 | 6.86 | 6.72 | 6.86 | 36,367 | 6.83 |
| 12/23/2024 | 6.72 | 6.81 | 6.69 | 6.75 | 190,136 | 6.72 |
| 12/20/2024 | 6.83 | 6.89 | 6.76 | 6.81 | 66,229 | 6.74 |
| 12/19/2024 | 6.84 | 6.88 | 6.76 | 6.82 | 70,212 | 6.75 |
| 12/18/2024 | 6.98 | 6.99 | 6.83 | 6.92 | 87,788 | 6.85 |
| 12/17/2024 | 6.98 | 7.02 | 6.89 | 6.92 | 56,262 | 6.85 |
| 12/16/2024 | 7.07 | 7.07 | 6.98 | 6.98 | 71,767 | 6.91 |
| 12/13/2024 | 7.10 | 7.12 | 7.02 | 7.04 | 43,318 | 6.97 |
| 12/12/2024 | 7.16 | 7.16 | 7.10 | 7.14 | 61,943 | 7.07 |
| 12/11/2024 | 7.13 | 7.14 | 7.07 | 7.13 | 60,039 | 7.06 |
| 12/10/2024 | 7.17 | 7.18 | 7.06 | 7.10 | 68,322 | 7.03 |
| 12/09/2024 | 7.21 | 7.22 | 7.12 | 7.15 | 37,465 | 7.08 |
| 12/06/2024 | 7.16 | 7.21 | 7.15 | 7.19 | 41,531 | 7.12 |
| 12/05/2024 | 7.21 | 7.22 | 7.13 | 7.18 | 46,933 | 7.11 |
| 12/04/2024 | 7.22 | 7.22 | 7.16 | 7.21 | 41,409 | 7.14 |
| 12/03/2024 | 7.24 | 7.25 | 7.15 | 7.22 | 113,352 | 7.15 |
| 12/02/2024 | 7.25 | 7.25 | 7.21 | 7.24 | 80,940 | 7.17 |
| 11/29/2024 | 7.20 | 7.23 | 7.20 | 7.22 | 70,141 | 7.15 |
| 11/27/2024 | 7.08 | 7.16 | 7.08 | 7.16 | 26,920 | 7.09 |
| 11/26/2024 | 7.08 | 7.11 | 7.05 | 7.05 | 75,143 | 6.98 |
| 11/25/2024 | 7.11 | 7.12 | 7.06 | 7.08 | 50,740 | 7.01 |
| 11/22/2024 | 7.10 | 7.12 | 7.03 | 7.05 | 44,231 | 6.98 |
| 11/21/2024 | 7.09 | 7.12 | 7.05 | 7.07 | 48,074 | 7.00 |
| 11/20/2024 | 7.14 | 7.16 | 7.10 | 7.13 | 37,661 | 7.03 |
| 11/19/2024 | 7.13 | 7.14 | 7.12 | 7.12 | 21,954 | 7.02 |
| 11/18/2024 | 7.15 | 7.15 | 7.10 | 7.13 | 30,930 | 7.03 |
| 11/15/2024 | 7.16 | 7.16 | 7.12 | 7.15 | 51,027 | 7.05 |
| 11/14/2024 | 7.11 | 7.17 | 7.08 | 7.13 | 63,804 | 7.03 |
| 11/13/2024 | 7.12 | 7.15 | 7.09 | 7.11 | 23,796 | 7.00 |
| 11/12/2024 | 7.19 | 7.19 | 7.07 | 7.10 | 72,994 | 7.00 |
| 11/11/2024 | 7.10 | 7.17 | 7.10 | 7.17 | 90,421 | 7.07 |
| 11/08/2024 | 7.03 | 7.10 | 7.03 | 7.08 | 75,302 | 6.98 |
| 11/07/2024 | 6.99 | 7.02 | 6.99 | 7.02 | 39,735 | 6.92 |
| 11/06/2024 | 6.93 | 6.97 | 6.91 | 6.97 | 101,640 | 6.87 |
| 11/05/2024 | 6.95 | 6.97 | 6.93 | 6.95 | 34,283 | 6.85 |
| 11/04/2024 | 6.94 | 7.01 | 6.93 | 6.95 | 94,248 | 6.85 |
| 11/01/2024 | 7.00 | 7.01 | 6.94 | 6.94 | 55,599 | 6.84 |