Westerm Asset Managed Municipals Fund Inc (MMU)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.84108527132 | 10.32 | 10.36 | 10.12 | 186554 | 10.23486092 | CS |
| 4 | -0.2627 | -2.52773581456 | 10.3927 | 10.4531 | 9.955 | 242205 | 10.18395693 | CS |
| 12 | -0.69 | -6.37707948244 | 10.82 | 10.835 | 9.955 | 172219 | 10.35260804 | CS |
| 26 | -0.47 | -4.43396226415 | 10.6 | 10.9997 | 9.955 | 153213 | 10.54239464 | CS |
| 52 | 0 | 0 | 10.13 | 10.9997 | 9.83 | 149558 | 10.36151957 | CS |
| 156 | -3.05 | -23.1411229135 | 13.18 | 13.18 | 8.6 | 122158 | 10.2781573 | CS |
| 260 | -3.52 | -25.7875457875 | 13.65 | 14.07 | 8.6 | 103286 | 10.97929478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 10.13 | -0.07 | -0.69 | 10.25 | 10.25 | 10.07 | 158854 |
| 1736552400 | 10.2 | -0.03 | -0.29 | 10.2 | 10.23 | 10.165 | 187891 |
| 1736379600 | 10.23 | 0.01 | 0.10 | 10.21 | 10.275 | 10.19 | 242428 |
| 1736293200 | 10.22 | -0.07 | -0.68 | 10.34 | 10.34 | 10.188 | 155430 |
| 1736206800 | 10.29 | -0.05 | -0.48 | 10.34 | 10.36 | 10.215 | 182756 |
| 1735947600 | 10.34 | -0.07 | -0.67 | 10.45 | 10.4531 | 10.31 | 66643 |
| 1735861200 | 10.41 | 0.21 | 2.06 | 10.24 | 10.44 | 10.23 | 185633 |
| 1735688400 | 10.2 | 0.01 | 0.10 | 10.2 | 10.33 | 10.2 | 354306 |
| 1735602000 | 10.19 | 0.08 | 0.79 | 10.12 | 10.225 | 10.06 | 250764 |
| 1735342800 | 10.11 | 0.06 | 0.60 | 10 | 10.1198 | 9.9728 | 492937 |
| 1735256400 | 10.05 | 0.02 | 0.20 | 10 | 10.11 | 9.9949999 | 307370 |
| 1735077840 | 10.03 | 0.04 | 0.40 | 10 | 10.1094 | 9.955 | 201291 |
| 1734997200 | 9.99 | -0.19 | -1.87 | 10.11 | 10.1899 | 9.96 | 293664 |
| 1734738000 | 10.18 | -0.01 | -0.10 | 10.25 | 10.31 | 10.115 | 262404 |
| 1734651600 | 10.19 | 0.04 | 0.39 | 10.18 | 10.23 | 10.08 | 425210 |
| 1734565200 | 10.15 | -0.16 | -1.55 | 10.34 | 10.36 | 10.15 | 172036 |
| 1734478800 | 10.31 | -0.07 | -0.67 | 10.34 | 10.38 | 10.295 | 290277 |
| 1734392400 | 10.38 | -0.03 | -0.29 | 10.41 | 10.41 | 10.325 | 192535 |
| 1734133200 | 10.41 | -0.11 | -1.05 | 10.53 | 10.56 | 10.3447 | 181891 |
| 1734046800 | 10.52 | -0.07 | -0.66 | 10.59 | 10.6247 | 10.5 | 258943 |
| 1733960400 | 10.59 | 0.02 | 0.19 | 10.63 | 10.64 | 10.57 | 168922 |
| 1733874000 | 10.57 | -0.01 | -0.05 | 10.58 | 10.595 | 10.57 | 145090 |
| 1733787600 | 10.575 | -0.05 | -0.42 | 10.62 | 10.62 | 10.56 | 78317 |
| 1733528400 | 10.62 | 0.05 | 0.47 | 10.66 | 10.68 | 10.53 | 178489 |
| 1733442000 | 10.57 | -0.05 | -0.47 | 10.62 | 10.67 | 10.54 | 153846 |
| 1733355600 | 10.62 | -0.02 | -0.19 | 10.64 | 10.66 | 10.61 | 152038 |
| 1733269200 | 10.64 | -0.03 | -0.28 | 10.67 | 10.67 | 10.58 | 170225 |
| 1733182800 | 10.67 | 0 | 0.00 | 10.75 | 10.75 | 10.64 | 169525 |
| 1732917840 | 10.67 | 0.04 | 0.38 | 10.68 | 10.71 | 10.65 | 70932 |
| 1732750800 | 10.63 | 0.17 | 1.63 | 10.51 | 10.635 | 10.5 | 137057 |
| 1732664400 | 10.46 | 0.02 | 0.19 | 10.46 | 10.4999 | 10.43 | 75652 |
| 1732578000 | 10.44 | 0 | 0.00 | 10.48 | 10.5 | 10.435 | 122810 |
| 1732318800 | 10.44 | 0.01 | 0.10 | 10.47 | 10.5 | 10.43 | 107929 |
| 1732232400 | 10.43 | -0.02 | -0.19 | 10.44 | 10.47 | 10.41 | 101249 |
| 1732146000 | 10.45 | 0.02 | 0.19 | 10.45 | 10.46 | 10.4117 | 127230 |
| 1732059600 | 10.43 | 0.02 | 0.19 | 10.45 | 10.45 | 10.39 | 166109 |
| 1731973200 | 10.41 | -0.02 | -0.19 | 10.43 | 10.445 | 10.3901 | 97223 |
| 1731714000 | 10.43 | -0.01 | -0.10 | 10.46 | 10.46 | 10.39 | 135903 |
| 1731627600 | 10.44 | 0.05 | 0.48 | 10.44 | 10.46 | 10.39 | 156079 |
| 1731541200 | 10.39 | 0.03 | 0.29 | 10.43 | 10.442 | 10.3778 | 119347 |
| 1731454800 | 10.36 | -0.11 | -1.05 | 10.49 | 10.49 | 10.305 | 176759 |
| 1731368400 | 10.47 | -0.07 | -0.66 | 10.56 | 10.56 | 10.47 | 121710 |
| 1731109200 | 10.54 | 0.08 | 0.76 | 10.5 | 10.565 | 10.5 | 124523 |
| 1731022800 | 10.46 | 0.1 | 0.92 | 10.42 | 10.515 | 10.41 | 174509 |
| 1730936400 | 10.365 | -0.09 | -0.81 | 10.42 | 10.445 | 10.355 | 237113 |
| 1730850000 | 10.45 | 0.11 | 1.06 | 10.4 | 10.45 | 10.37 | 111969 |
| 1730763600 | 10.34 | -0.03 | -0.29 | 10.37 | 10.45 | 10.34 | 173483 |
| 1730500800 | 10.37 | -0.04 | -0.38 | 10.41 | 10.4558 | 10.34 | 209258 |
| 1730414400 | 10.41 | 0.07 | 0.68 | 10.33 | 10.41 | 10.31 | 209919 |
| 1730328000 | 10.34 | 0.07 | 0.68 | 10.27 | 10.35 | 10.2162 | 210981 |
| 1730241600 | 10.27 | -0.06 | -0.53 | 10.3 | 10.3 | 10.21 | 158566 |
| 1730155200 | 10.325 | -0.04 | -0.34 | 10.36 | 10.41 | 10.32 | 127429 |
| 1729896000 | 10.36 | -0.06 | -0.58 | 10.42 | 10.475 | 10.35 | 219153 |
| 1729809600 | 10.42 | -0.15 | -1.42 | 10.5 | 10.515 | 10.395 | 156704 |
| 1729723200 | 10.57 | -0.13 | -1.21 | 10.68 | 10.68 | 10.515 | 173693 |
| 1729636800 | 10.7 | -0.07 | -0.60 | 10.77 | 10.7859 | 10.69 | 96408 |
| 1729550400 | 10.765 | -0.05 | -0.42 | 10.82 | 10.835 | 10.75 | 138638 |
| 1729291200 | 10.81 | 0.01 | 0.09 | 10.85 | 10.85 | 10.8 | 84395 |
| 1729204800 | 10.8 | 0.02 | 0.19 | 10.76 | 10.81 | 10.755 | 180149 |
| 1729118400 | 10.78 | -0.01 | -0.09 | 10.82 | 10.83 | 10.75 | 125300 |
| 1729032000 | 10.79 | 0.01 | 0.14 | 10.9 | 10.9 | 10.75 | 174086 |
| 1728945600 | 10.775 | -0.14 | -1.24 | 10.91 | 10.91 | 10.76 | 117568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
