Western Asset Municipal High Income Fund Inc. (MHF)
6.9700
+0.0500 (0.72%)
NYSE · Last Trade: Dec 4th, 1:28 AM EST
Historical Prices For Western Asset Municipal High Income Fund Inc. (MHF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 6.95 | 6.98 | 6.92 | 6.97 | 78,884 | 6.97 |
| 12/02/2025 | 6.89 | 6.95 | 6.87 | 6.92 | 73,314 | 6.92 |
| 12/01/2025 | 6.90 | 6.93 | 6.83 | 6.87 | 71,979 | 6.87 |
| 11/28/2025 | 6.93 | 6.95 | 6.90 | 6.93 | 31,566 | 6.93 |
| 11/26/2025 | 6.91 | 6.98 | 6.88 | 6.94 | 98,018 | 6.94 |
| 11/25/2025 | 6.83 | 6.97 | 6.83 | 6.92 | 103,550 | 6.92 |
| 11/24/2025 | 6.87 | 6.88 | 6.83 | 6.83 | 50,639 | 6.83 |
| 11/21/2025 | 6.88 | 6.91 | 6.85 | 6.86 | 91,764 | 6.86 |
| 11/20/2025 | 6.94 | 7.00 | 6.87 | 6.87 | 116,072 | 6.87 |
| 11/19/2025 | 7.01 | 7.02 | 6.96 | 6.97 | 86,174 | 6.94 |
| 11/18/2025 | 7.07 | 7.11 | 7.01 | 7.04 | 64,762 | 7.01 |
| 11/17/2025 | 7.06 | 7.10 | 7.00 | 7.05 | 86,754 | 7.02 |
| 11/14/2025 | 7.00 | 7.18 | 6.99 | 7.06 | 125,412 | 7.03 |
| 11/13/2025 | 7.00 | 7.03 | 6.97 | 7.03 | 66,579 | 7.00 |
| 11/12/2025 | 6.99 | 7.07 | 6.96 | 7.04 | 99,891 | 7.01 |
| 11/11/2025 | 6.94 | 7.04 | 6.94 | 7.00 | 114,554 | 6.97 |
| 11/10/2025 | 6.94 | 6.97 | 6.88 | 6.94 | 80,354 | 6.91 |
| 11/07/2025 | 6.91 | 6.94 | 6.87 | 6.92 | 84,461 | 6.89 |
| 11/06/2025 | 6.96 | 6.98 | 6.92 | 6.96 | 62,718 | 6.93 |
| 11/05/2025 | 6.96 | 6.98 | 6.93 | 6.94 | 95,037 | 6.91 |
| 11/04/2025 | 6.98 | 7.01 | 6.93 | 6.98 | 133,173 | 6.95 |
| 11/03/2025 | 7.06 | 7.08 | 6.95 | 6.97 | 63,727 | 6.94 |
| 10/31/2025 | 7.04 | 7.14 | 7.03 | 7.05 | 61,943 | 7.02 |
| 10/30/2025 | 7.03 | 7.08 | 7.00 | 7.04 | 70,705 | 7.01 |
| 10/29/2025 | 7.11 | 7.13 | 7.02 | 7.04 | 96,698 | 7.01 |
| 10/28/2025 | 7.17 | 7.21 | 7.04 | 7.11 | 121,807 | 7.08 |
| 10/27/2025 | 7.30 | 7.33 | 7.09 | 7.10 | 103,308 | 7.07 |
| 10/24/2025 | 7.07 | 7.27 | 7.07 | 7.25 | 121,962 | 7.21 |
| 10/23/2025 | 7.11 | 7.14 | 7.06 | 7.12 | 33,893 | 7.05 |
| 10/22/2025 | 7.05 | 7.16 | 7.05 | 7.14 | 41,006 | 7.07 |
| 10/21/2025 | 7.03 | 7.07 | 7.00 | 7.07 | 25,547 | 7.00 |
| 10/20/2025 | 7.02 | 7.06 | 7.02 | 7.06 | 10,388 | 6.99 |
| 10/17/2025 | 7.09 | 7.09 | 6.98 | 7.01 | 46,039 | 6.94 |
| 10/16/2025 | 7.06 | 7.09 | 7.02 | 7.09 | 92,815 | 7.02 |
| 10/15/2025 | 7.03 | 7.06 | 7.02 | 7.06 | 49,771 | 6.99 |
| 10/14/2025 | 7.01 | 7.05 | 7.00 | 7.02 | 65,712 | 6.95 |
| 10/13/2025 | 7.04 | 7.04 | 6.96 | 7.00 | 39,997 | 6.93 |
| 10/10/2025 | 6.99 | 7.04 | 6.96 | 7.02 | 34,895 | 6.95 |
| 10/09/2025 | 7.06 | 7.16 | 6.97 | 6.97 | 80,864 | 6.90 |
| 10/08/2025 | 7.13 | 7.16 | 7.05 | 7.06 | 42,344 | 6.99 |
| 10/07/2025 | 7.26 | 7.26 | 7.08 | 7.08 | 47,675 | 7.01 |
| 10/06/2025 | 7.41 | 7.47 | 7.16 | 7.24 | 118,576 | 7.17 |
| 10/03/2025 | 7.31 | 7.48 | 7.29 | 7.41 | 46,645 | 7.34 |
| 10/02/2025 | 7.25 | 7.37 | 7.20 | 7.33 | 45,266 | 7.26 |
| 10/01/2025 | 7.30 | 7.30 | 7.18 | 7.24 | 54,287 | 7.17 |
| 9/30/2025 | 7.16 | 7.30 | 7.11 | 7.23 | 64,782 | 7.16 |
| 9/29/2025 | 7.27 | 7.37 | 7.12 | 7.14 | 27,172 | 7.07 |
| 9/26/2025 | 7.35 | 7.50 | 7.26 | 7.27 | 24,713 | 7.20 |
| 9/25/2025 | 7.38 | 7.50 | 7.34 | 7.34 | 111,948 | 7.27 |
| 9/24/2025 | 7.41 | 7.42 | 7.26 | 7.38 | 67,568 | 7.31 |
| 9/23/2025 | 7.36 | 7.54 | 7.30 | 7.41 | 69,546 | 7.34 |
| 9/22/2025 | 7.63 | 7.64 | 7.38 | 7.38 | 84,131 | 7.28 |
| 9/19/2025 | 7.54 | 7.63 | 7.47 | 7.63 | 53,532 | 7.52 |
| 9/18/2025 | 7.43 | 7.54 | 7.43 | 7.54 | 44,353 | 7.43 |
| 9/17/2025 | 7.53 | 7.54 | 7.30 | 7.40 | 74,944 | 7.29 |
| 9/16/2025 | 7.43 | 7.54 | 7.40 | 7.54 | 110,429 | 7.43 |
| 9/15/2025 | 7.41 | 7.45 | 7.30 | 7.43 | 50,012 | 7.32 |
| 9/12/2025 | 7.37 | 7.43 | 7.30 | 7.39 | 54,274 | 7.29 |
| 9/11/2025 | 7.35 | 7.46 | 7.30 | 7.37 | 40,605 | 7.27 |
| 9/10/2025 | 7.20 | 7.50 | 7.13 | 7.38 | 127,972 | 7.28 |
| 9/09/2025 | 7.15 | 7.23 | 7.11 | 7.14 | 48,472 | 7.04 |
| 9/08/2025 | 7.28 | 7.28 | 7.12 | 7.14 | 102,578 | 7.04 |
| 9/05/2025 | 7.05 | 7.34 | 6.99 | 7.34 | 103,453 | 7.24 |
| 9/04/2025 | 7.03 | 7.07 | 6.99 | 7.02 | 39,167 | 6.92 |