NYSE - Delayed Quote USD

Western Asset Municipal High Income Fund Inc. (MHF)

6.80 -0.04 (-0.58%)
At close: April 19 at 4:00 PM EDT
6.90 +0.10 (+1.47%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.88 6.90 6.79 6.80 6.80 43,500
Apr 18, 2024 6.90 6.90 6.83 6.84 6.84 32,300
Apr 17, 2024 6.86 6.92 6.84 6.92 6.92 44,600
Apr 16, 2024 6.76 6.85 6.72 6.84 6.84 42,300
Apr 15, 2024 6.79 6.79 6.73 6.77 6.77 42,900
Apr 12, 2024 6.78 6.86 6.76 6.80 6.80 62,700
Apr 11, 2024 6.79 6.84 6.74 6.75 6.75 44,700
Apr 10, 2024 6.75 6.79 6.72 6.75 6.75 91,900
Apr 9, 2024 6.82 6.82 6.75 6.79 6.79 25,400
Apr 8, 2024 6.75 6.78 6.74 6.77 6.77 33,600
Apr 5, 2024 6.73 6.77 6.72 6.75 6.75 90,700
Apr 4, 2024 6.76 6.79 6.69 6.73 6.73 87,500
Apr 3, 2024 6.77 6.78 6.75 6.76 6.76 67,400
Apr 2, 2024 6.76 6.81 6.74 6.78 6.78 99,400
Apr 1, 2024 6.78 6.81 6.74 6.78 6.78 70,200
Mar 28, 2024 6.79 6.80 6.75 6.79 6.79 46,000
Mar 27, 2024 6.79 6.80 6.75 6.77 6.77 55,500
Mar 26, 2024 6.75 6.77 6.72 6.77 6.77 31,300
Mar 25, 2024 6.74 6.79 6.69 6.74 6.74 83,700
Mar 22, 2024 6.69 6.75 6.69 6.71 6.71 68,400
Mar 21, 2024 6.72 6.74 6.68 6.68 6.68 39,300
Mar 20, 2024 0.03 Dividend
Mar 20, 2024 6.76 6.76 6.70 6.72 6.72 90,700
Mar 19, 2024 6.74 6.78 6.74 6.76 6.73 56,500
Mar 18, 2024 6.71 6.74 6.66 6.74 6.71 104,300
Mar 15, 2024 6.62 6.67 6.59 6.67 6.64 69,200
Mar 14, 2024 6.65 6.70 6.62 6.63 6.60 39,600
Mar 13, 2024 6.74 6.74 6.63 6.64 6.61 34,300
Mar 12, 2024 6.63 6.67 6.60 6.62 6.59 60,100
Mar 11, 2024 6.60 6.62 6.58 6.60 6.57 35,000
Mar 8, 2024 6.62 6.62 6.56 6.57 6.54 76,400
Mar 7, 2024 6.63 6.63 6.57 6.59 6.56 76,200
Mar 6, 2024 6.63 6.63 6.58 6.59 6.56 86,300
Mar 5, 2024 6.61 6.63 6.59 6.59 6.56 71,500
Mar 4, 2024 6.59 6.63 6.59 6.61 6.58 32,900
Mar 1, 2024 6.61 6.67 6.60 6.61 6.58 124,700
Feb 29, 2024 6.60 6.64 6.57 6.61 6.58 95,200
Feb 28, 2024 6.61 6.63 6.58 6.59 6.56 24,700
Feb 27, 2024 6.62 6.63 6.59 6.59 6.56 15,900
Feb 26, 2024 6.65 6.66 6.61 6.64 6.61 26,500
Feb 23, 2024 6.66 6.67 6.61 6.65 6.62 50,400
Feb 22, 2024 6.68 6.68 6.60 6.65 6.62 36,800
Feb 21, 2024 0.02 Dividend
Feb 21, 2024 6.65 6.72 6.65 6.67 6.64 51,500
Feb 20, 2024 6.61 6.68 6.61 6.65 6.59 41,900
Feb 16, 2024 6.65 6.65 6.60 6.60 6.55 26,400
Feb 15, 2024 6.66 6.68 6.64 6.65 6.59 27,300
Feb 14, 2024 6.69 6.69 6.57 6.62 6.56 51,200
Feb 13, 2024 6.59 6.60 6.55 6.60 6.55 69,900
Feb 12, 2024 6.62 6.66 6.62 6.62 6.56 13,400
Feb 9, 2024 6.61 6.62 6.59 6.59 6.54 22,500
Feb 8, 2024 6.60 6.60 6.57 6.58 6.53 23,200
Feb 7, 2024 6.60 6.61 6.56 6.58 6.53 36,900
Feb 6, 2024 6.56 6.58 6.53 6.57 6.52 75,900
Feb 5, 2024 6.54 6.56 6.50 6.53 6.48 45,800
Feb 2, 2024 6.55 6.58 6.51 6.57 6.52 84,700
Feb 1, 2024 6.59 6.63 6.57 6.57 6.52 55,300
Jan 31, 2024 6.58 6.59 6.53 6.58 6.53 48,900
Jan 30, 2024 6.58 6.60 6.54 6.55 6.50 34,200
Jan 29, 2024 6.51 6.56 6.47 6.53 6.48 76,100
Jan 26, 2024 6.52 6.57 6.48 6.52 6.47 61,700
Jan 25, 2024 6.44 6.60 6.44 6.54 6.49 219,500
Jan 24, 2024 6.43 6.49 6.42 6.42 6.37 32,100
Jan 23, 2024 0.02 Dividend
Jan 23, 2024 6.38 6.45 6.38 6.42 6.37 62,400
Jan 22, 2024 6.41 6.48 6.40 6.43 6.35 34,400
Jan 19, 2024 6.39 6.42 6.35 6.42 6.34 45,500
Jan 18, 2024 6.42 6.42 6.39 6.39 6.32 43,400
Jan 17, 2024 6.43 6.43 6.40 6.42 6.34 60,300
Jan 16, 2024 6.45 6.45 6.40 6.41 6.33 50,000
Jan 12, 2024 6.45 6.46 6.44 6.45 6.37 15,900
Jan 11, 2024 6.43 6.48 6.43 6.45 6.37 52,100
Jan 10, 2024 6.49 6.50 6.42 6.43 6.35 55,400
Jan 9, 2024 6.47 6.47 6.44 6.46 6.38 36,200
Jan 8, 2024 6.46 6.48 6.46 6.48 6.40 44,800
Jan 5, 2024 6.46 6.47 6.44 6.45 6.37 26,100
Jan 4, 2024 6.48 6.49 6.46 6.47 6.39 37,800
Jan 3, 2024 6.45 6.49 6.43 6.49 6.41 52,800
Jan 2, 2024 6.40 6.47 6.40 6.47 6.39 85,000
Dec 29, 2023 6.41 6.45 6.41 6.42 6.34 71,900
Dec 28, 2023 6.40 6.44 6.40 6.43 6.35 112,700
Dec 27, 2023 6.44 6.46 6.40 6.42 6.34 104,500
Dec 26, 2023 6.35 6.45 6.33 6.41 6.33 131,800
Dec 22, 2023 6.40 6.41 6.32 6.37 6.30 125,700
Dec 21, 2023 6.39 6.43 6.36 6.39 6.32 88,300
Dec 20, 2023 0.02 Dividend
Dec 20, 2023 6.35 6.40 6.34 6.36 6.29 158,600
Dec 19, 2023 6.38 6.40 6.33 6.38 6.28 85,400
Dec 18, 2023 6.37 6.41 6.32 6.35 6.25 220,800
Dec 15, 2023 6.49 6.49 6.36 6.37 6.27 89,800
Dec 14, 2023 6.40 6.47 6.37 6.46 6.36 38,900
Dec 13, 2023 6.31 6.40 6.30 6.38 6.28 60,000
Dec 12, 2023 6.27 6.34 6.27 6.31 6.21 82,900
Dec 11, 2023 6.30 6.32 6.28 6.29 6.19 58,300
Dec 8, 2023 6.33 6.35 6.27 6.31 6.21 109,500
Dec 7, 2023 6.35 6.41 6.34 6.34 6.24 59,000
Dec 6, 2023 6.40 6.41 6.37 6.37 6.27 33,800
Dec 5, 2023 6.36 6.43 6.32 6.41 6.31 73,600
Dec 4, 2023 6.38 6.39 6.34 6.38 6.28 42,300
Dec 1, 2023 6.35 6.37 6.33 6.37 6.27 37,200
Nov 30, 2023 6.33 6.36 6.28 6.32 6.22 90,600
Nov 29, 2023 6.33 6.38 6.30 6.35 6.25 71,800
Nov 28, 2023 6.28 6.33 6.27 6.28 6.19 54,400
Nov 27, 2023 6.34 6.35 6.29 6.30 6.20 72,700
Nov 24, 2023 6.34 6.34 6.32 6.32 6.22 12,100
Nov 22, 2023 6.35 6.35 6.32 6.32 6.22 19,600
Nov 21, 2023 0.02 Dividend
Nov 21, 2023 6.32 6.33 6.27 6.32 6.22 77,800
Nov 20, 2023 6.31 6.34 6.30 6.32 6.20 56,500
Nov 17, 2023 6.35 6.37 6.30 6.34 6.22 71,300
Nov 16, 2023 6.26 6.37 6.26 6.33 6.21 77,400
Nov 15, 2023 6.31 6.34 6.21 6.24 6.13 85,200
Nov 14, 2023 6.29 6.36 6.27 6.34 6.22 169,700
Nov 13, 2023 6.18 6.27 6.18 6.24 6.13 29,400
Nov 10, 2023 6.20 6.25 6.18 6.21 6.10 42,600
Nov 9, 2023 6.26 6.27 6.20 6.21 6.10 14,500
Nov 8, 2023 6.24 6.28 6.21 6.28 6.16 115,100
Nov 7, 2023 6.22 6.28 6.21 6.21 6.10 75,000
Nov 6, 2023 6.23 6.23 6.20 6.21 6.10 28,300
Nov 3, 2023 6.19 6.25 6.19 6.23 6.12 30,800
Nov 2, 2023 6.08 6.21 6.08 6.17 6.06 77,200
Nov 1, 2023 6.02 6.09 6.01 6.06 5.95 30,000
Oct 31, 2023 5.98 6.04 5.97 6.01 5.90 38,700
Oct 30, 2023 5.97 6.02 5.97 6.01 5.90 35,000
Oct 27, 2023 5.94 5.98 5.92 5.95 5.84 59,100
Oct 26, 2023 5.93 5.99 5.92 5.94 5.83 23,600
Oct 25, 2023 6.00 6.00 5.93 5.94 5.83 38,400
Oct 24, 2023 5.98 6.00 5.97 5.98 5.87 24,400
Oct 23, 2023 0.02 Dividend
Oct 23, 2023 5.98 6.01 5.97 5.98 5.87 45,400
Oct 20, 2023 6.03 6.04 5.99 6.00 5.87 33,000
Oct 19, 2023 5.97 6.09 5.97 6.00 5.87 36,300
Oct 18, 2023 6.01 6.06 5.98 6.02 5.89 28,600
Oct 17, 2023 6.08 6.13 6.02 6.02 5.89 35,600
Oct 16, 2023 6.20 6.21 6.12 6.13 6.00 21,500
Oct 13, 2023 6.17 6.22 6.15 6.18 6.05 28,100
Oct 12, 2023 6.19 6.22 6.13 6.17 6.04 57,600
Oct 11, 2023 6.12 6.23 6.10 6.20 6.06 64,900
Oct 10, 2023 6.13 6.17 6.08 6.10 5.97 39,800
Oct 9, 2023 6.07 6.17 6.06 6.17 6.04 17,200
Oct 6, 2023 6.10 6.11 6.03 6.07 5.94 52,800
Oct 5, 2023 6.10 6.16 6.10 6.11 5.98 30,300
Oct 4, 2023 6.01 6.14 6.01 6.12 5.99 44,000
Oct 3, 2023 6.11 6.24 5.96 6.03 5.90 111,700
Oct 2, 2023 6.09 6.14 6.08 6.14 6.01 64,100
Sep 29, 2023 6.06 6.13 6.06 6.09 5.96 37,400
Sep 28, 2023 6.10 6.10 6.03 6.03 5.90 57,100
Sep 27, 2023 6.14 6.14 6.08 6.10 5.97 64,500
Sep 26, 2023 6.15 6.17 6.12 6.12 5.99 73,200
Sep 25, 2023 6.22 6.22 6.15 6.16 6.03 41,500
Sep 22, 2023 6.25 6.25 6.18 6.21 6.07 41,300
Sep 21, 2023 0.02 Dividend
Sep 21, 2023 6.21 6.21 6.17 6.17 6.04 16,500
Sep 20, 2023 6.25 6.27 6.21 6.26 6.10 41,500
Sep 19, 2023 6.22 6.24 6.20 6.23 6.07 19,700
Sep 18, 2023 6.26 6.26 6.20 6.22 6.06 54,600
Sep 15, 2023 6.25 6.25 6.23 6.24 6.08 31,000
Sep 14, 2023 6.25 6.26 6.22 6.25 6.09 18,700
Sep 13, 2023 6.25 6.25 6.22 6.24 6.08 53,800
Sep 12, 2023 6.21 6.27 6.21 6.23 6.07 33,400
Sep 11, 2023 6.24 6.25 6.23 6.23 6.07 28,600
Sep 8, 2023 6.26 6.27 6.25 6.25 6.09 11,300
Sep 7, 2023 6.28 6.29 6.25 6.27 6.11 49,000
Sep 6, 2023 6.26 6.30 6.26 6.30 6.14 32,600
Sep 5, 2023 6.30 6.33 6.26 6.29 6.13 89,700
Sep 1, 2023 6.28 6.31 6.26 6.30 6.14 22,900
Aug 31, 2023 6.27 6.30 6.25 6.28 6.12 84,200
Aug 30, 2023 6.26 6.30 6.22 6.28 6.12 84,900
Aug 29, 2023 6.20 6.29 6.20 6.28 6.12 51,000
Aug 28, 2023 6.23 6.27 6.22 6.23 6.07 34,400
Aug 25, 2023 6.22 6.26 6.21 6.24 6.08 50,700
Aug 24, 2023 6.23 6.25 6.23 6.24 6.08 4,300
Aug 23, 2023 0.02 Dividend
Aug 23, 2023 6.29 6.29 6.26 6.26 6.10 40,600
Aug 22, 2023 6.28 6.33 6.23 6.26 6.08 36,800
Aug 21, 2023 6.34 6.35 6.10 6.30 6.12 110,400
Aug 18, 2023 6.34 6.36 6.32 6.35 6.17 31,800
Aug 17, 2023 6.31 6.34 6.29 6.33 6.15 36,000
Aug 16, 2023 6.32 6.35 6.30 6.31 6.13 65,700
Aug 15, 2023 6.36 6.39 6.33 6.33 6.15 9,200
Aug 14, 2023 6.32 6.35 6.31 6.34 6.16 45,000
Aug 11, 2023 6.34 6.34 6.30 6.30 6.12 34,900
Aug 10, 2023 6.31 6.34 6.29 6.31 6.13 26,100
Aug 9, 2023 6.32 6.33 6.31 6.33 6.15 36,800
Aug 8, 2023 6.30 6.32 6.28 6.30 6.12 33,500
Aug 7, 2023 6.35 6.35 6.28 6.28 6.10 79,600
Aug 4, 2023 6.37 6.42 6.34 6.35 6.17 34,100
Aug 3, 2023 6.47 6.47 6.33 6.34 6.16 72,300
Aug 2, 2023 6.46 6.52 6.45 6.47 6.29 37,600
Aug 1, 2023 6.52 6.58 6.49 6.53 6.35 24,400
Jul 31, 2023 6.59 6.62 6.52 6.52 6.34 52,100
Jul 28, 2023 6.56 6.63 6.53 6.56 6.37 48,200
Jul 27, 2023 6.63 6.63 6.50 6.51 6.33 20,200
Jul 26, 2023 6.64 6.64 6.55 6.58 6.39 19,900
Jul 25, 2023 6.57 6.61 6.52 6.59 6.40 49,900
Jul 24, 2023 6.65 6.65 6.53 6.57 6.38 27,600
Jul 21, 2023 0.02 Dividend
Jul 21, 2023 6.63 6.65 6.54 6.59 6.40 11,400
Jul 20, 2023 6.59 6.65 6.53 6.62 6.41 25,600
Jul 19, 2023 6.54 6.64 6.53 6.60 6.39 19,500
Jul 18, 2023 6.49 6.56 6.47 6.51 6.31 43,200
Jul 17, 2023 6.55 6.56 6.44 6.49 6.29 24,300
Jul 14, 2023 6.65 6.65 6.45 6.51 6.31 21,100
Jul 13, 2023 6.50 6.69 6.48 6.65 6.44 43,300
Jul 12, 2023 6.45 6.50 6.45 6.48 6.28 29,500
Jul 11, 2023 6.40 6.45 6.40 6.44 6.24 43,400
Jul 10, 2023 6.39 6.44 6.38 6.42 6.22 85,900
Jul 7, 2023 6.42 6.49 6.37 6.39 6.19 49,700
Jul 6, 2023 6.48 6.49 6.42 6.43 6.23 14,000
Jul 5, 2023 6.54 6.58 6.53 6.53 6.33 18,700
Jul 3, 2023 6.55 6.57 6.53 6.57 6.37 11,100
Jun 30, 2023 6.55 6.57 6.50 6.55 6.35 21,800
Jun 29, 2023 6.58 6.67 6.49 6.54 6.34 36,400
Jun 28, 2023 6.48 6.76 6.43 6.58 6.37 151,600
Jun 27, 2023 6.46 6.48 6.44 6.47 6.27 22,100
Jun 26, 2023 6.42 6.46 6.36 6.45 6.25 72,000
Jun 23, 2023 6.35 6.43 6.35 6.41 6.21 35,500
Jun 22, 2023 0.02 Dividend
Jun 22, 2023 6.33 6.40 6.33 6.35 6.15 50,000
Jun 21, 2023 6.35 6.40 6.35 6.36 6.14 42,400
Jun 20, 2023 6.35 6.40 6.35 6.37 6.15 36,300
Jun 16, 2023 6.36 6.40 6.36 6.37 6.15 46,000
Jun 15, 2023 6.37 6.40 6.36 6.37 6.15 39,900
Jun 14, 2023 6.36 6.40 6.36 6.39 6.17 32,900
Jun 13, 2023 6.44 6.44 6.37 6.38 6.16 422,500
Jun 12, 2023 6.42 6.43 6.37 6.37 6.15 139,800
Jun 9, 2023 6.41 6.43 6.38 6.38 6.16 25,900
Jun 8, 2023 6.38 6.44 6.38 6.41 6.19 2,100
Jun 7, 2023 6.40 6.45 6.36 6.40 6.18 40,700
Jun 6, 2023 6.38 6.42 6.38 6.41 6.19 5,100
Jun 5, 2023 6.36 6.38 6.35 6.37 6.15 12,400
Jun 2, 2023 6.36 6.39 6.35 6.37 6.15 36,200
Jun 1, 2023 6.35 6.38 6.34 6.36 6.14 22,000
May 31, 2023 6.34 6.35 6.31 6.33 6.11 31,600
May 30, 2023 6.30 6.34 6.28 6.33 6.11 28,100
May 26, 2023 6.28 6.32 6.28 6.29 6.07 45,100
May 25, 2023 6.27 6.31 6.27 6.29 6.07 16,800
May 24, 2023 6.31 6.31 6.27 6.28 6.07 39,900
May 23, 2023 6.34 6.36 6.28 6.28 6.07 32,100
May 22, 2023 0.02 Dividend
May 22, 2023 6.38 6.38 6.31 6.37 6.15 32,800
May 19, 2023 6.38 6.44 6.37 6.37 6.13 13,900
May 18, 2023 6.42 6.44 6.40 6.41 6.17 18,400
May 17, 2023 6.44 6.45 6.42 6.44 6.20 8,700
May 16, 2023 6.40 6.44 6.40 6.42 6.18 18,100
May 15, 2023 6.42 6.45 6.41 6.41 6.17 29,500
May 12, 2023 6.50 6.50 6.42 6.42 6.18 7,300
May 11, 2023 6.49 6.50 6.43 6.45 6.21 10,700
May 10, 2023 6.51 6.51 6.42 6.46 6.22 27,500
May 9, 2023 6.46 6.52 6.43 6.43 6.19 36,800
May 8, 2023 6.45 6.49 6.42 6.43 6.19 17,400
May 5, 2023 6.41 6.49 6.41 6.47 6.23 35,900
May 4, 2023 6.41 6.45 6.41 6.43 6.19 33,100
May 3, 2023 6.44 6.48 6.40 6.44 6.20 30,500
May 2, 2023 6.45 6.48 6.38 6.44 6.20 43,300
May 1, 2023 6.50 6.51 6.42 6.42 6.18 26,000
Apr 28, 2023 6.46 6.51 6.46 6.46 6.22 17,700
Apr 27, 2023 6.48 6.50 6.45 6.48 6.24 19,000
Apr 26, 2023 6.44 6.51 6.36 6.47 6.23 53,500
Apr 25, 2023 6.48 6.51 6.44 6.44 6.20 12,100
Apr 24, 2023 6.64 6.64 6.47 6.48 6.24 47,500
Apr 21, 2023 6.57 6.57 6.53 6.55 6.31 6,500
Apr 20, 2023 0.02 Dividend
Apr 20, 2023 6.54 6.61 6.54 6.56 6.32 23,900

Related Tickers

EOT Eaton Vance National Municipal Opportunities Trust
16.34
+0.12%
 
MMU Western Asset Managed Municipals Fund Inc.
9.96
-0.12%
 
MHI Pioneer Municipal High Income Fund, Inc.
8.54
0.00%
 
MVF BlackRock MuniVest Fund, Inc.
6.82
-0.07%
 
MQT BlackRock MuniYield Quality Fund II, Inc.
9.88
+0.10%
 
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.68
-0.51%
 
IGI Western Asset Investment Grade Defined Opportunity Trust Inc.
16.69
-0.15%
 
RFMZ RiverNorth Flexible Municipal Income Fund II, Inc.
13.66
+0.22%
 
MMD MainStay MacKay DefinedTerm Municipal Opportunities Fund
16.11
+0.19%
 
KTF DWS Municipal Income Trust
9.32
0.00%