Western Asset Municipal High Income Fund Inc. (MHF)
6.8392
+0.0592 (0.87%)
NYSE · Last Trade: Aug 1st, 2:14 PM EDT
Historical Prices For Western Asset Municipal High Income Fund Inc. (MHF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 6.77 | 6.82 | 6.77 | 6.78 | 54,510 | 6.78 |
| 7/30/2025 | 6.85 | 6.85 | 6.72 | 6.76 | 74,697 | 6.76 |
| 7/29/2025 | 6.72 | 6.91 | 6.69 | 6.89 | 111,982 | 6.89 |
| 7/28/2025 | 6.70 | 6.73 | 6.68 | 6.71 | 28,756 | 6.71 |
| 7/25/2025 | 6.70 | 6.74 | 6.63 | 6.72 | 73,856 | 6.72 |
| 7/24/2025 | 6.63 | 6.73 | 6.62 | 6.67 | 160,300 | 6.67 |
| 7/23/2025 | 6.70 | 6.72 | 6.61 | 6.68 | 121,061 | 6.65 |
| 7/22/2025 | 6.79 | 6.83 | 6.66 | 6.72 | 217,809 | 6.69 |
| 7/21/2025 | 6.82 | 6.82 | 6.75 | 6.79 | 43,228 | 6.75 |
| 7/18/2025 | 6.80 | 6.80 | 6.74 | 6.80 | 137,023 | 6.77 |
| 7/17/2025 | 6.83 | 6.88 | 6.78 | 6.80 | 71,905 | 6.77 |
| 7/16/2025 | 6.86 | 6.87 | 6.82 | 6.84 | 33,271 | 6.81 |
| 7/15/2025 | 6.92 | 6.92 | 6.83 | 6.86 | 59,790 | 6.83 |
| 7/14/2025 | 6.98 | 6.98 | 6.90 | 6.91 | 52,344 | 6.87 |
| 7/11/2025 | 7.07 | 7.08 | 6.95 | 6.95 | 31,918 | 6.91 |
| 7/10/2025 | 7.19 | 7.19 | 7.07 | 7.12 | 58,132 | 7.08 |
| 7/09/2025 | 7.15 | 7.18 | 7.11 | 7.17 | 31,485 | 7.13 |
| 7/08/2025 | 7.05 | 7.14 | 7.05 | 7.13 | 42,908 | 7.09 |
| 7/07/2025 | 7.18 | 7.18 | 7.01 | 7.06 | 26,401 | 7.02 |
| 7/03/2025 | 7.09 | 7.17 | 7.09 | 7.16 | 15,376 | 7.12 |
| 7/02/2025 | 7.06 | 7.17 | 7.01 | 7.09 | 74,442 | 7.05 |
| 7/01/2025 | 6.98 | 7.06 | 6.86 | 7.04 | 217,538 | 7.00 |
| 6/30/2025 | 6.85 | 6.95 | 6.84 | 6.95 | 104,774 | 6.91 |
| 6/27/2025 | 6.86 | 6.87 | 6.82 | 6.84 | 105,837 | 6.81 |
| 6/26/2025 | 6.87 | 6.90 | 6.82 | 6.85 | 80,437 | 6.82 |
| 6/25/2025 | 6.82 | 6.88 | 6.82 | 6.87 | 52,274 | 6.84 |
| 6/24/2025 | 6.85 | 6.90 | 6.82 | 6.85 | 94,203 | 6.82 |
| 6/23/2025 | 6.86 | 6.94 | 6.84 | 6.86 | 97,310 | 6.83 |
| 6/20/2025 | 6.93 | 6.95 | 6.90 | 6.91 | 35,296 | 6.84 |
| 6/18/2025 | 6.97 | 6.99 | 6.92 | 6.94 | 81,467 | 6.87 |
| 6/17/2025 | 6.91 | 6.93 | 6.89 | 6.91 | 45,725 | 6.84 |
| 6/16/2025 | 6.96 | 6.99 | 6.90 | 6.90 | 80,873 | 6.83 |
| 6/13/2025 | 6.98 | 7.01 | 6.96 | 6.96 | 19,451 | 6.89 |
| 6/12/2025 | 6.93 | 7.00 | 6.93 | 7.00 | 19,534 | 6.93 |
| 6/11/2025 | 6.93 | 6.96 | 6.91 | 6.91 | 28,746 | 6.84 |
| 6/10/2025 | 6.90 | 6.96 | 6.90 | 6.93 | 30,054 | 6.86 |
| 6/09/2025 | 6.89 | 6.91 | 6.87 | 6.89 | 32,803 | 6.82 |
| 6/06/2025 | 6.91 | 6.91 | 6.86 | 6.86 | 27,787 | 6.79 |
| 6/05/2025 | 6.93 | 6.97 | 6.90 | 6.91 | 37,505 | 6.84 |
| 6/04/2025 | 6.96 | 7.01 | 6.91 | 6.93 | 41,216 | 6.86 |
| 6/03/2025 | 6.94 | 7.02 | 6.87 | 6.94 | 101,200 | 6.87 |
| 6/02/2025 | 6.98 | 7.04 | 6.94 | 6.96 | 76,193 | 6.89 |
| 5/30/2025 | 6.96 | 7.04 | 6.94 | 6.97 | 45,513 | 6.90 |
| 5/29/2025 | 6.98 | 7.03 | 6.96 | 6.96 | 76,810 | 6.89 |
| 5/28/2025 | 7.04 | 7.09 | 6.96 | 6.98 | 80,498 | 6.91 |
| 5/27/2025 | 7.10 | 7.12 | 7.04 | 7.07 | 61,446 | 7.00 |
| 5/23/2025 | 7.10 | 7.12 | 7.04 | 7.06 | 38,495 | 6.99 |
| 5/22/2025 | 7.10 | 7.21 | 7.08 | 7.12 | 52,691 | 7.05 |
| 5/21/2025 | 7.19 | 7.26 | 7.12 | 7.14 | 24,332 | 7.04 |
| 5/20/2025 | 7.18 | 7.28 | 7.16 | 7.19 | 27,161 | 7.08 |
| 5/19/2025 | 7.31 | 7.42 | 7.20 | 7.23 | 45,081 | 7.12 |
| 5/16/2025 | 7.48 | 7.48 | 7.35 | 7.38 | 19,631 | 7.27 |
| 5/15/2025 | 7.45 | 7.53 | 7.43 | 7.50 | 32,113 | 7.39 |
| 5/14/2025 | 7.43 | 7.52 | 7.37 | 7.42 | 43,954 | 7.31 |
| 5/13/2025 | 7.39 | 7.53 | 7.39 | 7.50 | 31,417 | 7.39 |
| 5/12/2025 | 7.42 | 7.45 | 7.33 | 7.39 | 37,576 | 7.28 |
| 5/09/2025 | 7.39 | 7.41 | 7.32 | 7.39 | 18,146 | 7.28 |
| 5/08/2025 | 7.40 | 7.43 | 7.36 | 7.36 | 26,029 | 7.25 |
| 5/07/2025 | 7.31 | 7.45 | 7.31 | 7.41 | 32,074 | 7.30 |
| 5/06/2025 | 7.34 | 7.36 | 7.24 | 7.33 | 26,987 | 7.22 |
| 5/05/2025 | 7.32 | 7.38 | 7.25 | 7.34 | 17,795 | 7.23 |
| 5/02/2025 | 7.30 | 7.44 | 7.28 | 7.32 | 41,242 | 7.21 |
| 5/01/2025 | 7.36 | 7.39 | 7.21 | 7.30 | 38,508 | 7.19 |