NYSE - Delayed Quote • USD
Western Asset Municipal High Income Fund Inc. (MHF)
At close: April 23 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 6.72 | 6.79 | 6.72 | 6.78 | 6.78 | 67,100 |
Apr 22, 2024 | 0.03 Dividend | |||||
Apr 22, 2024 | 6.81 | 6.82 | 6.73 | 6.74 | 6.74 | 39,000 |
Apr 19, 2024 | 6.88 | 6.90 | 6.79 | 6.80 | 6.77 | 43,500 |
Apr 18, 2024 | 6.90 | 6.90 | 6.83 | 6.84 | 6.81 | 32,300 |
Apr 17, 2024 | 6.86 | 6.92 | 6.84 | 6.92 | 6.89 | 44,600 |
Apr 16, 2024 | 6.76 | 6.85 | 6.72 | 6.84 | 6.81 | 42,300 |
Apr 15, 2024 | 6.79 | 6.79 | 6.73 | 6.77 | 6.74 | 42,900 |
Apr 12, 2024 | 6.78 | 6.86 | 6.76 | 6.80 | 6.77 | 62,700 |
Apr 11, 2024 | 6.79 | 6.84 | 6.74 | 6.75 | 6.72 | 44,700 |
Apr 10, 2024 | 6.75 | 6.79 | 6.72 | 6.75 | 6.72 | 91,900 |
Apr 9, 2024 | 6.82 | 6.82 | 6.75 | 6.79 | 6.76 | 25,400 |
Apr 8, 2024 | 6.75 | 6.78 | 6.74 | 6.77 | 6.74 | 33,600 |
Apr 5, 2024 | 6.73 | 6.77 | 6.72 | 6.75 | 6.72 | 90,700 |
Apr 4, 2024 | 6.76 | 6.79 | 6.69 | 6.73 | 6.70 | 87,500 |
Apr 3, 2024 | 6.77 | 6.78 | 6.75 | 6.76 | 6.73 | 67,400 |
Apr 2, 2024 | 6.76 | 6.81 | 6.74 | 6.78 | 6.75 | 99,400 |
Apr 1, 2024 | 6.78 | 6.81 | 6.74 | 6.78 | 6.75 | 70,200 |
Mar 28, 2024 | 6.79 | 6.80 | 6.75 | 6.79 | 6.76 | 46,000 |
Mar 27, 2024 | 6.79 | 6.80 | 6.75 | 6.77 | 6.74 | 55,500 |
Mar 26, 2024 | 6.75 | 6.77 | 6.72 | 6.77 | 6.74 | 31,300 |
Mar 25, 2024 | 6.74 | 6.79 | 6.69 | 6.74 | 6.71 | 83,700 |
Mar 22, 2024 | 6.69 | 6.75 | 6.69 | 6.71 | 6.68 | 68,400 |
Mar 21, 2024 | 6.72 | 6.74 | 6.68 | 6.68 | 6.65 | 39,300 |
Mar 20, 2024 | 0.03 Dividend | |||||
Mar 20, 2024 | 6.76 | 6.76 | 6.70 | 6.72 | 6.69 | 90,700 |
Mar 19, 2024 | 6.74 | 6.78 | 6.74 | 6.76 | 6.69 | 56,500 |
Mar 18, 2024 | 6.71 | 6.74 | 6.66 | 6.74 | 6.67 | 104,300 |
Mar 15, 2024 | 6.62 | 6.67 | 6.59 | 6.67 | 6.60 | 69,200 |
Mar 14, 2024 | 6.65 | 6.70 | 6.62 | 6.63 | 6.56 | 39,600 |
Mar 13, 2024 | 6.74 | 6.74 | 6.63 | 6.64 | 6.57 | 34,300 |
Mar 12, 2024 | 6.63 | 6.67 | 6.60 | 6.62 | 6.55 | 60,100 |
Mar 11, 2024 | 6.60 | 6.62 | 6.58 | 6.60 | 6.53 | 35,000 |
Mar 8, 2024 | 6.62 | 6.62 | 6.56 | 6.57 | 6.50 | 76,400 |
Mar 7, 2024 | 6.63 | 6.63 | 6.57 | 6.59 | 6.52 | 76,200 |
Mar 6, 2024 | 6.63 | 6.63 | 6.58 | 6.59 | 6.52 | 86,300 |
Mar 5, 2024 | 6.61 | 6.63 | 6.59 | 6.59 | 6.52 | 71,500 |
Mar 4, 2024 | 6.59 | 6.63 | 6.59 | 6.61 | 6.54 | 32,900 |
Mar 1, 2024 | 6.61 | 6.67 | 6.60 | 6.61 | 6.54 | 124,700 |
Feb 29, 2024 | 6.60 | 6.64 | 6.57 | 6.61 | 6.54 | 95,200 |
Feb 28, 2024 | 6.61 | 6.63 | 6.58 | 6.59 | 6.52 | 24,700 |
Feb 27, 2024 | 6.62 | 6.63 | 6.59 | 6.59 | 6.52 | 15,900 |
Feb 26, 2024 | 6.65 | 6.66 | 6.61 | 6.64 | 6.57 | 26,500 |
Feb 23, 2024 | 6.66 | 6.67 | 6.61 | 6.65 | 6.58 | 50,400 |
Feb 22, 2024 | 6.68 | 6.68 | 6.60 | 6.65 | 6.58 | 36,800 |
Feb 21, 2024 | 0.02 Dividend | |||||
Feb 21, 2024 | 6.65 | 6.72 | 6.65 | 6.67 | 6.60 | 51,500 |
Feb 20, 2024 | 6.61 | 6.68 | 6.61 | 6.65 | 6.56 | 41,900 |
Feb 16, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 6.51 | 26,400 |
Feb 15, 2024 | 6.66 | 6.68 | 6.64 | 6.65 | 6.56 | 27,300 |
Feb 14, 2024 | 6.69 | 6.69 | 6.57 | 6.62 | 6.53 | 51,200 |
Feb 13, 2024 | 6.59 | 6.60 | 6.55 | 6.60 | 6.51 | 69,900 |
Feb 12, 2024 | 6.62 | 6.66 | 6.62 | 6.62 | 6.53 | 13,400 |
Feb 9, 2024 | 6.61 | 6.62 | 6.59 | 6.59 | 6.50 | 22,500 |
Feb 8, 2024 | 6.60 | 6.60 | 6.57 | 6.58 | 6.49 | 23,200 |
Feb 7, 2024 | 6.60 | 6.61 | 6.56 | 6.58 | 6.49 | 36,900 |
Feb 6, 2024 | 6.56 | 6.58 | 6.53 | 6.57 | 6.48 | 75,900 |
Feb 5, 2024 | 6.54 | 6.56 | 6.50 | 6.53 | 6.44 | 45,800 |
Feb 2, 2024 | 6.55 | 6.58 | 6.51 | 6.57 | 6.48 | 84,700 |
Feb 1, 2024 | 6.59 | 6.63 | 6.57 | 6.57 | 6.48 | 55,300 |
Jan 31, 2024 | 6.58 | 6.59 | 6.53 | 6.58 | 6.49 | 48,900 |
Jan 30, 2024 | 6.58 | 6.60 | 6.54 | 6.55 | 6.46 | 34,200 |
Jan 29, 2024 | 6.51 | 6.56 | 6.47 | 6.53 | 6.44 | 76,100 |
Jan 26, 2024 | 6.52 | 6.57 | 6.48 | 6.52 | 6.43 | 61,700 |
Jan 25, 2024 | 6.44 | 6.60 | 6.44 | 6.54 | 6.45 | 219,500 |
Jan 24, 2024 | 6.43 | 6.49 | 6.42 | 6.42 | 6.33 | 32,100 |
Jan 23, 2024 | 0.02 Dividend | |||||
Jan 23, 2024 | 6.38 | 6.45 | 6.38 | 6.42 | 6.33 | 62,400 |
Jan 22, 2024 | 6.41 | 6.48 | 6.40 | 6.43 | 6.32 | 34,400 |
Jan 19, 2024 | 6.39 | 6.42 | 6.35 | 6.42 | 6.31 | 45,500 |
Jan 18, 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.28 | 43,400 |
Jan 17, 2024 | 6.43 | 6.43 | 6.40 | 6.42 | 6.31 | 60,300 |
Jan 16, 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.30 | 50,000 |
Jan 12, 2024 | 6.45 | 6.46 | 6.44 | 6.45 | 6.34 | 15,900 |
Jan 11, 2024 | 6.43 | 6.48 | 6.43 | 6.45 | 6.34 | 52,100 |
Jan 10, 2024 | 6.49 | 6.50 | 6.42 | 6.43 | 6.32 | 55,400 |
Jan 9, 2024 | 6.47 | 6.47 | 6.44 | 6.46 | 6.35 | 36,200 |
Jan 8, 2024 | 6.46 | 6.48 | 6.46 | 6.48 | 6.37 | 44,800 |
Jan 5, 2024 | 6.46 | 6.47 | 6.44 | 6.45 | 6.34 | 26,100 |
Jan 4, 2024 | 6.48 | 6.49 | 6.46 | 6.47 | 6.36 | 37,800 |
Jan 3, 2024 | 6.45 | 6.49 | 6.43 | 6.49 | 6.38 | 52,800 |
Jan 2, 2024 | 6.40 | 6.47 | 6.40 | 6.47 | 6.36 | 85,000 |
Dec 29, 2023 | 6.41 | 6.45 | 6.41 | 6.42 | 6.31 | 71,900 |
Dec 28, 2023 | 6.40 | 6.44 | 6.40 | 6.43 | 6.32 | 112,700 |
Dec 27, 2023 | 6.44 | 6.46 | 6.40 | 6.42 | 6.31 | 104,500 |
Dec 26, 2023 | 6.35 | 6.45 | 6.33 | 6.41 | 6.30 | 131,800 |
Dec 22, 2023 | 6.40 | 6.41 | 6.32 | 6.37 | 6.26 | 125,700 |
Dec 21, 2023 | 6.39 | 6.43 | 6.36 | 6.39 | 6.28 | 88,300 |
Dec 20, 2023 | 0.02 Dividend | |||||
Dec 20, 2023 | 6.35 | 6.40 | 6.34 | 6.36 | 6.25 | 158,600 |
Dec 19, 2023 | 6.38 | 6.40 | 6.33 | 6.38 | 6.25 | 85,400 |
Dec 18, 2023 | 6.37 | 6.41 | 6.32 | 6.35 | 6.22 | 220,800 |
Dec 15, 2023 | 6.49 | 6.49 | 6.36 | 6.37 | 6.24 | 89,800 |
Dec 14, 2023 | 6.40 | 6.47 | 6.37 | 6.46 | 6.33 | 38,900 |
Dec 13, 2023 | 6.31 | 6.40 | 6.30 | 6.38 | 6.25 | 60,000 |
Dec 12, 2023 | 6.27 | 6.34 | 6.27 | 6.31 | 6.18 | 82,900 |
Dec 11, 2023 | 6.30 | 6.32 | 6.28 | 6.29 | 6.16 | 58,300 |
Dec 8, 2023 | 6.33 | 6.35 | 6.27 | 6.31 | 6.18 | 109,500 |
Dec 7, 2023 | 6.35 | 6.41 | 6.34 | 6.34 | 6.21 | 59,000 |
Dec 6, 2023 | 6.40 | 6.41 | 6.37 | 6.37 | 6.24 | 33,800 |
Dec 5, 2023 | 6.36 | 6.43 | 6.32 | 6.41 | 6.28 | 73,600 |
Dec 4, 2023 | 6.38 | 6.39 | 6.34 | 6.38 | 6.25 | 42,300 |
Dec 1, 2023 | 6.35 | 6.37 | 6.33 | 6.37 | 6.24 | 37,200 |
Nov 30, 2023 | 6.33 | 6.36 | 6.28 | 6.32 | 6.19 | 90,600 |
Nov 29, 2023 | 6.33 | 6.38 | 6.30 | 6.35 | 6.22 | 71,800 |
Nov 28, 2023 | 6.28 | 6.33 | 6.27 | 6.28 | 6.15 | 54,400 |
Nov 27, 2023 | 6.34 | 6.35 | 6.29 | 6.30 | 6.17 | 72,700 |
Nov 24, 2023 | 6.34 | 6.34 | 6.32 | 6.32 | 6.19 | 12,100 |
Nov 22, 2023 | 6.35 | 6.35 | 6.32 | 6.32 | 6.19 | 19,600 |
Nov 21, 2023 | 0.02 Dividend | |||||
Nov 21, 2023 | 6.32 | 6.33 | 6.27 | 6.32 | 6.19 | 77,800 |
Nov 20, 2023 | 6.31 | 6.34 | 6.30 | 6.32 | 6.17 | 56,500 |
Nov 17, 2023 | 6.35 | 6.37 | 6.30 | 6.34 | 6.19 | 71,300 |
Nov 16, 2023 | 6.26 | 6.37 | 6.26 | 6.33 | 6.18 | 77,400 |
Nov 15, 2023 | 6.31 | 6.34 | 6.21 | 6.24 | 6.09 | 85,200 |
Nov 14, 2023 | 6.29 | 6.36 | 6.27 | 6.34 | 6.19 | 169,700 |
Nov 13, 2023 | 6.18 | 6.27 | 6.18 | 6.24 | 6.09 | 29,400 |
Nov 10, 2023 | 6.20 | 6.25 | 6.18 | 6.21 | 6.07 | 42,600 |
Nov 9, 2023 | 6.26 | 6.27 | 6.20 | 6.21 | 6.07 | 14,500 |
Nov 8, 2023 | 6.24 | 6.28 | 6.21 | 6.28 | 6.13 | 115,100 |
Nov 7, 2023 | 6.22 | 6.28 | 6.21 | 6.21 | 6.07 | 75,000 |
Nov 6, 2023 | 6.23 | 6.23 | 6.20 | 6.21 | 6.07 | 28,300 |
Nov 3, 2023 | 6.19 | 6.25 | 6.19 | 6.23 | 6.08 | 30,800 |
Nov 2, 2023 | 6.08 | 6.21 | 6.08 | 6.17 | 6.03 | 77,200 |
Nov 1, 2023 | 6.02 | 6.09 | 6.01 | 6.06 | 5.92 | 30,000 |
Oct 31, 2023 | 5.98 | 6.04 | 5.97 | 6.01 | 5.87 | 38,700 |
Oct 30, 2023 | 5.97 | 6.02 | 5.97 | 6.01 | 5.87 | 35,000 |
Oct 27, 2023 | 5.94 | 5.98 | 5.92 | 5.95 | 5.81 | 59,100 |
Oct 26, 2023 | 5.93 | 5.99 | 5.92 | 5.94 | 5.80 | 23,600 |
Oct 25, 2023 | 6.00 | 6.00 | 5.93 | 5.94 | 5.80 | 38,400 |
Oct 24, 2023 | 5.98 | 6.00 | 5.97 | 5.98 | 5.84 | 24,400 |
Oct 23, 2023 | 0.02 Dividend | |||||
Oct 23, 2023 | 5.98 | 6.01 | 5.97 | 5.98 | 5.84 | 45,400 |
Oct 20, 2023 | 6.03 | 6.04 | 5.99 | 6.00 | 5.84 | 33,000 |
Oct 19, 2023 | 5.97 | 6.09 | 5.97 | 6.00 | 5.84 | 36,300 |
Oct 18, 2023 | 6.01 | 6.06 | 5.98 | 6.02 | 5.86 | 28,600 |
Oct 17, 2023 | 6.08 | 6.13 | 6.02 | 6.02 | 5.86 | 35,600 |
Oct 16, 2023 | 6.20 | 6.21 | 6.12 | 6.13 | 5.97 | 21,500 |
Oct 13, 2023 | 6.17 | 6.22 | 6.15 | 6.18 | 6.01 | 28,100 |
Oct 12, 2023 | 6.19 | 6.22 | 6.13 | 6.17 | 6.01 | 57,600 |
Oct 11, 2023 | 6.12 | 6.23 | 6.10 | 6.20 | 6.03 | 64,900 |
Oct 10, 2023 | 6.13 | 6.17 | 6.08 | 6.10 | 5.94 | 39,800 |
Oct 9, 2023 | 6.07 | 6.17 | 6.06 | 6.17 | 6.01 | 17,200 |
Oct 6, 2023 | 6.10 | 6.11 | 6.03 | 6.07 | 5.91 | 52,800 |
Oct 5, 2023 | 6.10 | 6.16 | 6.10 | 6.11 | 5.95 | 30,300 |
Oct 4, 2023 | 6.01 | 6.14 | 6.01 | 6.12 | 5.96 | 44,000 |
Oct 3, 2023 | 6.11 | 6.24 | 5.96 | 6.03 | 5.87 | 111,700 |
Oct 2, 2023 | 6.09 | 6.14 | 6.08 | 6.14 | 5.98 | 64,100 |
Sep 29, 2023 | 6.06 | 6.13 | 6.06 | 6.09 | 5.93 | 37,400 |
Sep 28, 2023 | 6.10 | 6.10 | 6.03 | 6.03 | 5.87 | 57,100 |
Sep 27, 2023 | 6.14 | 6.14 | 6.08 | 6.10 | 5.94 | 64,500 |
Sep 26, 2023 | 6.15 | 6.17 | 6.12 | 6.12 | 5.96 | 73,200 |
Sep 25, 2023 | 6.22 | 6.22 | 6.15 | 6.16 | 6.00 | 41,500 |
Sep 22, 2023 | 6.25 | 6.25 | 6.18 | 6.21 | 6.04 | 41,300 |
Sep 21, 2023 | 0.02 Dividend | |||||
Sep 21, 2023 | 6.21 | 6.21 | 6.17 | 6.17 | 6.01 | 16,500 |
Sep 20, 2023 | 6.25 | 6.27 | 6.21 | 6.26 | 6.07 | 41,500 |
Sep 19, 2023 | 6.22 | 6.24 | 6.20 | 6.23 | 6.04 | 19,700 |
Sep 18, 2023 | 6.26 | 6.26 | 6.20 | 6.22 | 6.03 | 54,600 |
Sep 15, 2023 | 6.25 | 6.25 | 6.23 | 6.24 | 6.05 | 31,000 |
Sep 14, 2023 | 6.25 | 6.26 | 6.22 | 6.25 | 6.06 | 18,700 |
Sep 13, 2023 | 6.25 | 6.25 | 6.22 | 6.24 | 6.05 | 53,800 |
Sep 12, 2023 | 6.21 | 6.27 | 6.21 | 6.23 | 6.04 | 33,400 |
Sep 11, 2023 | 6.24 | 6.25 | 6.23 | 6.23 | 6.04 | 28,600 |
Sep 8, 2023 | 6.26 | 6.27 | 6.25 | 6.25 | 6.06 | 11,300 |
Sep 7, 2023 | 6.28 | 6.29 | 6.25 | 6.27 | 6.08 | 49,000 |
Sep 6, 2023 | 6.26 | 6.30 | 6.26 | 6.30 | 6.11 | 32,600 |
Sep 5, 2023 | 6.30 | 6.33 | 6.26 | 6.29 | 6.10 | 89,700 |
Sep 1, 2023 | 6.28 | 6.31 | 6.26 | 6.30 | 6.11 | 22,900 |
Aug 31, 2023 | 6.27 | 6.30 | 6.25 | 6.28 | 6.09 | 84,200 |
Aug 30, 2023 | 6.26 | 6.30 | 6.22 | 6.28 | 6.09 | 84,900 |
Aug 29, 2023 | 6.20 | 6.29 | 6.20 | 6.28 | 6.09 | 51,000 |
Aug 28, 2023 | 6.23 | 6.27 | 6.22 | 6.23 | 6.04 | 34,400 |
Aug 25, 2023 | 6.22 | 6.26 | 6.21 | 6.24 | 6.05 | 50,700 |
Aug 24, 2023 | 6.23 | 6.25 | 6.23 | 6.24 | 6.05 | 4,300 |
Aug 23, 2023 | 0.02 Dividend | |||||
Aug 23, 2023 | 6.29 | 6.29 | 6.26 | 6.26 | 6.07 | 40,600 |
Aug 22, 2023 | 6.28 | 6.33 | 6.23 | 6.26 | 6.05 | 36,800 |
Aug 21, 2023 | 6.34 | 6.35 | 6.10 | 6.30 | 6.09 | 110,400 |
Aug 18, 2023 | 6.34 | 6.36 | 6.32 | 6.35 | 6.14 | 31,800 |
Aug 17, 2023 | 6.31 | 6.34 | 6.29 | 6.33 | 6.12 | 36,000 |
Aug 16, 2023 | 6.32 | 6.35 | 6.30 | 6.31 | 6.10 | 65,700 |
Aug 15, 2023 | 6.36 | 6.39 | 6.33 | 6.33 | 6.12 | 9,200 |
Aug 14, 2023 | 6.32 | 6.35 | 6.31 | 6.34 | 6.13 | 45,000 |
Aug 11, 2023 | 6.34 | 6.34 | 6.30 | 6.30 | 6.09 | 34,900 |
Aug 10, 2023 | 6.31 | 6.34 | 6.29 | 6.31 | 6.10 | 26,100 |
Aug 9, 2023 | 6.32 | 6.33 | 6.31 | 6.33 | 6.12 | 36,800 |
Aug 8, 2023 | 6.30 | 6.32 | 6.28 | 6.30 | 6.09 | 33,500 |
Aug 7, 2023 | 6.35 | 6.35 | 6.28 | 6.28 | 6.07 | 79,600 |
Aug 4, 2023 | 6.37 | 6.42 | 6.34 | 6.35 | 6.14 | 34,100 |
Aug 3, 2023 | 6.47 | 6.47 | 6.33 | 6.34 | 6.13 | 72,300 |
Aug 2, 2023 | 6.46 | 6.52 | 6.45 | 6.47 | 6.26 | 37,600 |
Aug 1, 2023 | 6.52 | 6.58 | 6.49 | 6.53 | 6.31 | 24,400 |
Jul 31, 2023 | 6.59 | 6.62 | 6.52 | 6.52 | 6.30 | 52,100 |
Jul 28, 2023 | 6.56 | 6.63 | 6.53 | 6.56 | 6.34 | 48,200 |
Jul 27, 2023 | 6.63 | 6.63 | 6.50 | 6.51 | 6.29 | 20,200 |
Jul 26, 2023 | 6.64 | 6.64 | 6.55 | 6.58 | 6.36 | 19,900 |
Jul 25, 2023 | 6.57 | 6.61 | 6.52 | 6.59 | 6.37 | 49,900 |
Jul 24, 2023 | 6.65 | 6.65 | 6.53 | 6.57 | 6.35 | 27,600 |
Jul 21, 2023 | 0.02 Dividend | |||||
Jul 21, 2023 | 6.63 | 6.65 | 6.54 | 6.59 | 6.37 | 11,400 |
Jul 20, 2023 | 6.59 | 6.65 | 6.53 | 6.62 | 6.38 | 25,600 |
Jul 19, 2023 | 6.54 | 6.64 | 6.53 | 6.60 | 6.36 | 19,500 |
Jul 18, 2023 | 6.49 | 6.56 | 6.47 | 6.51 | 6.28 | 43,200 |
Jul 17, 2023 | 6.55 | 6.56 | 6.44 | 6.49 | 6.26 | 24,300 |
Jul 14, 2023 | 6.65 | 6.65 | 6.45 | 6.51 | 6.28 | 21,100 |
Jul 13, 2023 | 6.50 | 6.69 | 6.48 | 6.65 | 6.41 | 43,300 |
Jul 12, 2023 | 6.45 | 6.50 | 6.45 | 6.48 | 6.25 | 29,500 |
Jul 11, 2023 | 6.40 | 6.45 | 6.40 | 6.44 | 6.21 | 43,400 |
Jul 10, 2023 | 6.39 | 6.44 | 6.38 | 6.42 | 6.19 | 85,900 |
Jul 7, 2023 | 6.42 | 6.49 | 6.37 | 6.39 | 6.16 | 49,700 |
Jul 6, 2023 | 6.48 | 6.49 | 6.42 | 6.43 | 6.20 | 14,000 |
Jul 5, 2023 | 6.54 | 6.58 | 6.53 | 6.53 | 6.29 | 18,700 |
Jul 3, 2023 | 6.55 | 6.57 | 6.53 | 6.57 | 6.33 | 11,100 |
Jun 30, 2023 | 6.55 | 6.57 | 6.50 | 6.55 | 6.31 | 21,800 |
Jun 29, 2023 | 6.58 | 6.67 | 6.49 | 6.54 | 6.30 | 36,400 |
Jun 28, 2023 | 6.48 | 6.76 | 6.43 | 6.58 | 6.34 | 151,600 |
Jun 27, 2023 | 6.46 | 6.48 | 6.44 | 6.47 | 6.24 | 22,100 |
Jun 26, 2023 | 6.42 | 6.46 | 6.36 | 6.45 | 6.22 | 72,000 |
Jun 23, 2023 | 6.35 | 6.43 | 6.35 | 6.41 | 6.18 | 35,500 |
Jun 22, 2023 | 0.02 Dividend | |||||
Jun 22, 2023 | 6.33 | 6.40 | 6.33 | 6.35 | 6.12 | 50,000 |
Jun 21, 2023 | 6.35 | 6.40 | 6.35 | 6.36 | 6.11 | 42,400 |
Jun 20, 2023 | 6.35 | 6.40 | 6.35 | 6.37 | 6.12 | 36,300 |
Jun 16, 2023 | 6.36 | 6.40 | 6.36 | 6.37 | 6.12 | 46,000 |
Jun 15, 2023 | 6.37 | 6.40 | 6.36 | 6.37 | 6.12 | 39,900 |
Jun 14, 2023 | 6.36 | 6.40 | 6.36 | 6.39 | 6.14 | 32,900 |
Jun 13, 2023 | 6.44 | 6.44 | 6.37 | 6.38 | 6.13 | 422,500 |
Jun 12, 2023 | 6.42 | 6.43 | 6.37 | 6.37 | 6.12 | 139,800 |
Jun 9, 2023 | 6.41 | 6.43 | 6.38 | 6.38 | 6.13 | 25,900 |
Jun 8, 2023 | 6.38 | 6.44 | 6.38 | 6.41 | 6.16 | 2,100 |
Jun 7, 2023 | 6.40 | 6.45 | 6.36 | 6.40 | 6.15 | 40,700 |
Jun 6, 2023 | 6.38 | 6.42 | 6.38 | 6.41 | 6.16 | 5,100 |
Jun 5, 2023 | 6.36 | 6.38 | 6.35 | 6.37 | 6.12 | 12,400 |
Jun 2, 2023 | 6.36 | 6.39 | 6.35 | 6.37 | 6.12 | 36,200 |
Jun 1, 2023 | 6.35 | 6.38 | 6.34 | 6.36 | 6.11 | 22,000 |
May 31, 2023 | 6.34 | 6.35 | 6.31 | 6.33 | 6.08 | 31,600 |
May 30, 2023 | 6.30 | 6.34 | 6.28 | 6.33 | 6.08 | 28,100 |
May 26, 2023 | 6.28 | 6.32 | 6.28 | 6.29 | 6.04 | 45,100 |
May 25, 2023 | 6.27 | 6.31 | 6.27 | 6.29 | 6.04 | 16,800 |
May 24, 2023 | 6.31 | 6.31 | 6.27 | 6.28 | 6.03 | 39,900 |
May 23, 2023 | 6.34 | 6.36 | 6.28 | 6.28 | 6.03 | 32,100 |
May 22, 2023 | 0.02 Dividend | |||||
May 22, 2023 | 6.38 | 6.38 | 6.31 | 6.37 | 6.12 | 32,800 |
May 19, 2023 | 6.38 | 6.44 | 6.37 | 6.37 | 6.10 | 13,900 |
May 18, 2023 | 6.42 | 6.44 | 6.40 | 6.41 | 6.14 | 18,400 |
May 17, 2023 | 6.44 | 6.45 | 6.42 | 6.44 | 6.17 | 8,700 |
May 16, 2023 | 6.40 | 6.44 | 6.40 | 6.42 | 6.15 | 18,100 |
May 15, 2023 | 6.42 | 6.45 | 6.41 | 6.41 | 6.14 | 29,500 |
May 12, 2023 | 6.50 | 6.50 | 6.42 | 6.42 | 6.15 | 7,300 |
May 11, 2023 | 6.49 | 6.50 | 6.43 | 6.45 | 6.18 | 10,700 |
May 10, 2023 | 6.51 | 6.51 | 6.42 | 6.46 | 6.19 | 27,500 |
May 9, 2023 | 6.46 | 6.52 | 6.43 | 6.43 | 6.16 | 36,800 |
May 8, 2023 | 6.45 | 6.49 | 6.42 | 6.43 | 6.16 | 17,400 |
May 5, 2023 | 6.41 | 6.49 | 6.41 | 6.47 | 6.20 | 35,900 |
May 4, 2023 | 6.41 | 6.45 | 6.41 | 6.43 | 6.16 | 33,100 |
May 3, 2023 | 6.44 | 6.48 | 6.40 | 6.44 | 6.17 | 30,500 |
May 2, 2023 | 6.45 | 6.48 | 6.38 | 6.44 | 6.17 | 43,300 |
May 1, 2023 | 6.50 | 6.51 | 6.42 | 6.42 | 6.15 | 26,000 |
Apr 28, 2023 | 6.46 | 6.51 | 6.46 | 6.46 | 6.19 | 17,700 |
Apr 27, 2023 | 6.48 | 6.50 | 6.45 | 6.48 | 6.21 | 19,000 |
Apr 26, 2023 | 6.44 | 6.51 | 6.36 | 6.47 | 6.20 | 53,500 |
Apr 25, 2023 | 6.48 | 6.51 | 6.44 | 6.44 | 6.17 | 12,100 |
Apr 24, 2023 | 6.64 | 6.64 | 6.47 | 6.48 | 6.21 | 47,500 |
Related Tickers
MHI Pioneer Municipal High Income Fund, Inc.
8.60
+0.53%
NOM Nuveen Missouri Quality Municipal Income Fund
9.93
+0.20%
PZC PIMCO California Municipal Income Fund III
7.10
+1.43%
KTF DWS Municipal Income Trust
9.32
+0.11%
MMU Western Asset Managed Municipals Fund Inc.
10.05
+1.31%
MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund
16.13
+0.19%
CXH MFS Investment Grade Municipal Trust
7.38
+0.54%
BTA BlackRock Long-Term Municipal Advantage Trust
9.73
+0.62%
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.63
-0.22%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.13
+0.72%