Western Asset Municipal High Income Fund Inc. (MHF)
7.0500
+0.0100 (0.14%)
NYSE · Last Trade: Nov 2nd, 5:15 PM EST
Historical Prices For Western Asset Municipal High Income Fund Inc. (MHF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 7.04 | 7.14 | 7.03 | 7.05 | 61,943 | 7.05 |
| 10/30/2025 | 7.03 | 7.08 | 7.00 | 7.04 | 70,705 | 7.04 |
| 10/29/2025 | 7.11 | 7.13 | 7.02 | 7.04 | 96,698 | 7.04 |
| 10/28/2025 | 7.17 | 7.21 | 7.04 | 7.11 | 121,807 | 7.11 |
| 10/27/2025 | 7.30 | 7.33 | 7.09 | 7.10 | 103,308 | 7.10 |
| 10/24/2025 | 7.07 | 7.27 | 7.07 | 7.25 | 121,962 | 7.25 |
| 10/23/2025 | 7.11 | 7.14 | 7.06 | 7.12 | 33,893 | 7.09 |
| 10/22/2025 | 7.05 | 7.16 | 7.05 | 7.14 | 41,006 | 7.11 |
| 10/21/2025 | 7.03 | 7.07 | 7.00 | 7.07 | 25,547 | 7.04 |
| 10/20/2025 | 7.02 | 7.06 | 7.02 | 7.06 | 10,388 | 7.03 |
| 10/17/2025 | 7.09 | 7.09 | 6.98 | 7.01 | 46,039 | 6.98 |
| 10/16/2025 | 7.06 | 7.09 | 7.02 | 7.09 | 92,815 | 7.06 |
| 10/15/2025 | 7.03 | 7.06 | 7.02 | 7.06 | 49,771 | 7.03 |
| 10/14/2025 | 7.01 | 7.05 | 7.00 | 7.02 | 65,712 | 6.99 |
| 10/13/2025 | 7.04 | 7.04 | 6.96 | 7.00 | 39,997 | 6.97 |
| 10/10/2025 | 6.99 | 7.04 | 6.96 | 7.02 | 34,895 | 6.99 |
| 10/09/2025 | 7.06 | 7.16 | 6.97 | 6.97 | 80,864 | 6.94 |
| 10/08/2025 | 7.13 | 7.16 | 7.05 | 7.06 | 42,344 | 7.03 |
| 10/07/2025 | 7.26 | 7.26 | 7.08 | 7.08 | 47,675 | 7.05 |
| 10/06/2025 | 7.41 | 7.47 | 7.16 | 7.24 | 118,576 | 7.21 |
| 10/03/2025 | 7.31 | 7.48 | 7.29 | 7.41 | 46,645 | 7.37 |
| 10/02/2025 | 7.25 | 7.37 | 7.20 | 7.33 | 45,266 | 7.29 |
| 10/01/2025 | 7.30 | 7.30 | 7.18 | 7.24 | 54,287 | 7.20 |
| 9/30/2025 | 7.16 | 7.30 | 7.11 | 7.23 | 64,782 | 7.20 |
| 9/29/2025 | 7.27 | 7.37 | 7.12 | 7.14 | 27,172 | 7.11 |
| 9/26/2025 | 7.35 | 7.50 | 7.26 | 7.27 | 24,713 | 7.24 |
| 9/25/2025 | 7.38 | 7.50 | 7.34 | 7.34 | 111,948 | 7.30 |
| 9/24/2025 | 7.41 | 7.42 | 7.26 | 7.38 | 67,568 | 7.34 |
| 9/23/2025 | 7.36 | 7.54 | 7.30 | 7.41 | 69,546 | 7.37 |
| 9/22/2025 | 7.63 | 7.64 | 7.38 | 7.38 | 84,131 | 7.31 |
| 9/19/2025 | 7.54 | 7.63 | 7.47 | 7.63 | 53,532 | 7.56 |
| 9/18/2025 | 7.43 | 7.54 | 7.43 | 7.54 | 44,353 | 7.47 |
| 9/17/2025 | 7.53 | 7.54 | 7.30 | 7.40 | 74,944 | 7.33 |
| 9/16/2025 | 7.43 | 7.54 | 7.40 | 7.54 | 110,429 | 7.47 |
| 9/15/2025 | 7.41 | 7.45 | 7.30 | 7.43 | 50,012 | 7.36 |
| 9/12/2025 | 7.37 | 7.43 | 7.30 | 7.39 | 54,274 | 7.32 |
| 9/11/2025 | 7.35 | 7.46 | 7.30 | 7.37 | 40,605 | 7.30 |
| 9/10/2025 | 7.20 | 7.50 | 7.13 | 7.38 | 127,972 | 7.31 |
| 9/09/2025 | 7.15 | 7.23 | 7.11 | 7.14 | 48,472 | 7.07 |
| 9/08/2025 | 7.28 | 7.28 | 7.12 | 7.14 | 102,578 | 7.07 |
| 9/05/2025 | 7.05 | 7.34 | 6.99 | 7.34 | 103,453 | 7.27 |
| 9/04/2025 | 7.03 | 7.07 | 6.99 | 7.02 | 39,167 | 6.95 |
| 9/03/2025 | 7.05 | 7.07 | 6.95 | 7.02 | 68,617 | 6.95 |
| 9/02/2025 | 6.93 | 7.01 | 6.89 | 6.95 | 140,519 | 6.88 |
| 8/29/2025 | 6.90 | 6.95 | 6.87 | 6.95 | 51,583 | 6.88 |
| 8/28/2025 | 6.87 | 6.89 | 6.82 | 6.89 | 125,630 | 6.83 |
| 8/27/2025 | 6.81 | 6.86 | 6.81 | 6.86 | 92,739 | 6.80 |
| 8/26/2025 | 6.80 | 6.81 | 6.78 | 6.81 | 103,204 | 6.75 |
| 8/25/2025 | 6.80 | 6.83 | 6.77 | 6.78 | 60,422 | 6.71 |
| 8/22/2025 | 6.73 | 6.82 | 6.73 | 6.80 | 71,409 | 6.74 |
| 8/21/2025 | 6.83 | 6.86 | 6.72 | 6.75 | 131,263 | 6.66 |
| 8/20/2025 | 6.84 | 6.87 | 6.82 | 6.84 | 16,660 | 6.74 |
| 8/19/2025 | 6.89 | 6.89 | 6.82 | 6.82 | 21,215 | 6.72 |
| 8/18/2025 | 6.86 | 6.92 | 6.86 | 6.87 | 17,500 | 6.77 |
| 8/15/2025 | 6.89 | 6.93 | 6.84 | 6.85 | 20,051 | 6.75 |
| 8/14/2025 | 6.89 | 6.91 | 6.87 | 6.89 | 63,311 | 6.79 |
| 8/13/2025 | 6.89 | 6.98 | 6.86 | 6.89 | 94,215 | 6.79 |
| 8/12/2025 | 6.85 | 6.91 | 6.82 | 6.89 | 34,461 | 6.79 |
| 8/11/2025 | 6.87 | 6.95 | 6.83 | 6.86 | 103,245 | 6.76 |
| 8/08/2025 | 6.86 | 6.91 | 6.79 | 6.85 | 37,277 | 6.75 |
| 8/07/2025 | 6.86 | 6.95 | 6.85 | 6.86 | 46,875 | 6.76 |
| 8/06/2025 | 6.84 | 6.91 | 6.81 | 6.85 | 59,867 | 6.75 |
| 8/05/2025 | 6.83 | 6.86 | 6.78 | 6.83 | 74,191 | 6.73 |
| 8/04/2025 | 6.82 | 6.86 | 6.77 | 6.80 | 159,607 | 6.70 |