Western Asset Municipal High Income Fund Inc. (MHF)
7.3150
+0.0150 (0.21%)
NYSE · Last Trade: May 2nd, 9:51 AM EDT
Historical Prices For Western Asset Municipal High Income Fund Inc. (MHF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2025 | 7.36 | 7.39 | 7.21 | 7.30 | 38,508 | 7.30 |
| 4/30/2025 | 7.11 | 7.27 | 7.06 | 7.20 | 40,660 | 7.20 |
| 4/29/2025 | 7.08 | 7.15 | 7.08 | 7.14 | 57,083 | 7.14 |
| 4/28/2025 | 7.05 | 7.12 | 7.04 | 7.11 | 59,286 | 7.11 |
| 4/25/2025 | 7.02 | 7.09 | 7.01 | 7.05 | 38,463 | 7.05 |
| 4/24/2025 | 7.00 | 7.02 | 6.93 | 7.00 | 68,003 | 7.00 |
| 4/23/2025 | 7.00 | 7.00 | 6.92 | 6.98 | 55,618 | 6.98 |
| 4/22/2025 | 7.06 | 7.07 | 6.87 | 6.95 | 66,530 | 6.92 |
| 4/21/2025 | 6.95 | 7.09 | 6.95 | 7.02 | 76,919 | 6.99 |
| 4/17/2025 | 7.00 | 7.06 | 6.98 | 6.99 | 23,694 | 6.96 |
| 4/16/2025 | 7.00 | 7.06 | 6.98 | 6.99 | 21,274 | 6.96 |
| 4/15/2025 | 7.07 | 7.12 | 6.99 | 7.03 | 98,409 | 7.00 |
| 4/14/2025 | 7.14 | 7.18 | 7.01 | 7.06 | 152,282 | 7.03 |
| 4/11/2025 | 7.25 | 7.28 | 7.05 | 7.14 | 30,362 | 7.11 |
| 4/10/2025 | 7.25 | 7.26 | 7.08 | 7.21 | 18,842 | 7.17 |
| 4/09/2025 | 7.07 | 7.34 | 6.92 | 7.30 | 67,396 | 7.26 |
| 4/08/2025 | 7.18 | 7.42 | 7.05 | 7.09 | 89,186 | 7.06 |
| 4/07/2025 | 7.28 | 7.34 | 7.10 | 7.13 | 50,215 | 7.10 |
| 4/04/2025 | 7.45 | 7.45 | 7.27 | 7.32 | 34,781 | 7.28 |
| 4/03/2025 | 7.36 | 7.46 | 7.32 | 7.42 | 33,593 | 7.38 |
| 4/02/2025 | 7.43 | 7.48 | 7.33 | 7.42 | 28,672 | 7.38 |
| 4/01/2025 | 7.45 | 7.51 | 7.33 | 7.40 | 53,498 | 7.36 |
| 3/31/2025 | 7.50 | 7.56 | 7.34 | 7.41 | 83,133 | 7.37 |
| 3/28/2025 | 7.60 | 7.60 | 7.38 | 7.42 | 26,922 | 7.38 |
| 3/27/2025 | 7.60 | 7.64 | 7.47 | 7.47 | 42,697 | 7.43 |
| 3/26/2025 | 7.80 | 7.80 | 7.60 | 7.60 | 97,049 | 7.56 |
| 3/25/2025 | 7.65 | 7.83 | 7.61 | 7.82 | 82,350 | 7.78 |
| 3/24/2025 | 7.59 | 7.67 | 7.55 | 7.63 | 49,190 | 7.59 |
| 3/21/2025 | 7.64 | 7.65 | 7.58 | 7.64 | 32,318 | 7.57 |
| 3/20/2025 | 7.60 | 7.69 | 7.51 | 7.53 | 56,479 | 7.46 |
| 3/19/2025 | 7.54 | 7.57 | 7.41 | 7.51 | 25,130 | 7.44 |
| 3/18/2025 | 7.50 | 7.59 | 7.42 | 7.51 | 39,898 | 7.44 |
| 3/17/2025 | 7.63 | 7.66 | 7.40 | 7.45 | 57,154 | 7.38 |
| 3/14/2025 | 7.46 | 7.58 | 7.43 | 7.55 | 77,310 | 7.48 |
| 3/13/2025 | 7.42 | 7.47 | 7.36 | 7.44 | 41,283 | 7.37 |
| 3/12/2025 | 7.41 | 7.44 | 7.30 | 7.43 | 24,980 | 7.36 |
| 3/11/2025 | 7.34 | 7.44 | 7.28 | 7.40 | 35,273 | 7.33 |
| 3/10/2025 | 7.38 | 7.39 | 7.17 | 7.27 | 47,400 | 7.20 |
| 3/07/2025 | 7.40 | 7.54 | 7.30 | 7.47 | 47,873 | 7.40 |
| 3/06/2025 | 7.38 | 7.40 | 7.26 | 7.33 | 31,253 | 7.26 |
| 3/05/2025 | 7.45 | 7.47 | 7.34 | 7.36 | 39,406 | 7.29 |
| 3/04/2025 | 7.41 | 7.45 | 7.39 | 7.45 | 19,811 | 7.38 |
| 3/03/2025 | 7.68 | 7.69 | 7.26 | 7.35 | 129,961 | 7.28 |
| 2/28/2025 | 7.69 | 7.72 | 7.58 | 7.63 | 49,111 | 7.56 |
| 2/27/2025 | 7.61 | 7.66 | 7.54 | 7.66 | 48,972 | 7.59 |
| 2/26/2025 | 7.56 | 7.62 | 7.50 | 7.56 | 37,871 | 7.49 |
| 2/25/2025 | 7.53 | 7.53 | 7.43 | 7.53 | 81,681 | 7.46 |
| 2/24/2025 | 7.50 | 7.55 | 7.44 | 7.47 | 30,184 | 7.40 |
| 2/21/2025 | 7.69 | 7.74 | 7.43 | 7.43 | 196,952 | 7.36 |
| 2/20/2025 | 7.58 | 7.79 | 7.53 | 7.71 | 109,635 | 7.60 |
| 2/19/2025 | 7.49 | 7.65 | 7.45 | 7.65 | 114,300 | 7.55 |
| 2/18/2025 | 7.41 | 7.50 | 7.40 | 7.50 | 56,218 | 7.40 |
| 2/14/2025 | 7.47 | 7.47 | 7.33 | 7.38 | 108,938 | 7.28 |
| 2/13/2025 | 7.35 | 7.47 | 7.32 | 7.40 | 77,547 | 7.30 |
| 2/12/2025 | 7.30 | 7.38 | 7.28 | 7.33 | 95,635 | 7.23 |
| 2/11/2025 | 7.26 | 7.38 | 7.24 | 7.36 | 97,396 | 7.26 |
| 2/10/2025 | 7.21 | 7.26 | 7.21 | 7.23 | 37,058 | 7.13 |
| 2/07/2025 | 7.20 | 7.22 | 7.17 | 7.22 | 34,404 | 7.12 |
| 2/06/2025 | 7.20 | 7.22 | 7.18 | 7.20 | 58,484 | 7.10 |
| 2/05/2025 | 7.18 | 7.21 | 7.15 | 7.19 | 138,651 | 7.09 |
| 2/04/2025 | 7.11 | 7.16 | 7.08 | 7.15 | 57,917 | 7.05 |
| 2/03/2025 | 7.11 | 7.14 | 7.04 | 7.09 | 52,420 | 6.99 |