Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
6.84
-0.01 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.86 | 6.87 | 6.82 | 6.84 | 6.84 | -0.15% | 105,837 |
| Jun 26, 2025 | 6.87 | 6.90 | 6.82 | 6.85 | 6.85 | -0.29% | 80,437 |
| Jun 25, 2025 | 6.82 | 6.88 | 6.82 | 6.87 | 6.87 | 0.29% | 52,274 |
| Jun 24, 2025 | 6.85 | 6.90 | 6.82 | 6.85 | 6.85 | -0.15% | 94,203 |
| Jun 23, 2025 | 6.86 | 6.94 | 6.84 | 6.86 | 6.86 | -0.72% | 97,310 |
| Jun 20, 2025 | 6.93 | 6.95 | 6.90 | 6.91 | 6.88 | -0.43% | 35,296 |
| Jun 18, 2025 | 6.97 | 6.99 | 6.93 | 6.94 | 6.91 | 0.43% | 81,467 |
| Jun 17, 2025 | 6.91 | 6.93 | 6.89 | 6.91 | 6.88 | 0.14% | 45,725 |
| Jun 16, 2025 | 6.96 | 6.99 | 6.90 | 6.90 | 6.87 | -0.86% | 80,873 |
| Jun 13, 2025 | 6.98 | 7.02 | 6.96 | 6.96 | 6.93 | -0.57% | 19,451 |
| Jun 12, 2025 | 6.93 | 7.00 | 6.93 | 7.00 | 6.97 | 1.30% | 19,534 |
| Jun 11, 2025 | 6.93 | 6.96 | 6.91 | 6.91 | 6.88 | -0.29% | 28,746 |
| Jun 10, 2025 | 6.90 | 6.96 | 6.90 | 6.93 | 6.90 | 0.58% | 30,054 |
| Jun 9, 2025 | 6.89 | 6.91 | 6.87 | 6.89 | 6.86 | 0.44% | 32,803 |
| Jun 6, 2025 | 6.91 | 6.91 | 6.86 | 6.86 | 6.83 | -0.72% | 27,787 |
| Jun 5, 2025 | 6.93 | 6.97 | 6.90 | 6.91 | 6.88 | -0.29% | 37,505 |
| Jun 4, 2025 | 6.96 | 7.01 | 6.91 | 6.93 | 6.90 | -0.14% | 41,216 |
| Jun 3, 2025 | 6.94 | 7.02 | 6.87 | 6.94 | 6.91 | -0.29% | 101,200 |
| Jun 2, 2025 | 6.98 | 7.04 | 6.94 | 6.96 | 6.93 | -0.14% | 76,193 |
| May 30, 2025 | 6.96 | 7.04 | 6.94 | 6.97 | 6.94 | 0.14% | 45,513 |
| May 29, 2025 | 6.98 | 7.03 | 6.96 | 6.96 | 6.93 | -0.29% | 76,810 |
| May 28, 2025 | 7.04 | 7.09 | 6.96 | 6.98 | 6.95 | -1.27% | 80,498 |
| May 27, 2025 | 7.10 | 7.12 | 7.04 | 7.07 | 7.04 | 0.14% | 61,446 |
| May 23, 2025 | 7.10 | 7.12 | 7.04 | 7.06 | 7.03 | -0.84% | 38,495 |
| May 22, 2025 | 7.10 | 7.21 | 7.08 | 7.12 | 7.09 | -0.28% | 52,691 |
| May 21, 2025 | 7.19 | 7.26 | 7.12 | 7.14 | 7.07 | -0.70% | 24,332 |
| May 20, 2025 | 7.18 | 7.28 | 7.16 | 7.19 | 7.12 | -0.55% | 27,161 |
| May 19, 2025 | 7.31 | 7.42 | 7.20 | 7.23 | 7.16 | -2.03% | 45,081 |
| May 16, 2025 | 7.48 | 7.48 | 7.35 | 7.38 | 7.31 | -1.60% | 19,631 |
| May 15, 2025 | 7.45 | 7.53 | 7.43 | 7.50 | 7.43 | 1.08% | 32,113 |
| May 14, 2025 | 7.43 | 7.52 | 7.37 | 7.42 | 7.35 | -1.07% | 43,954 |
| May 13, 2025 | 7.39 | 7.53 | 7.39 | 7.50 | 7.43 | 1.49% | 31,417 |
| May 12, 2025 | 7.42 | 7.45 | 7.33 | 7.39 | 7.32 | - | 37,576 |
| May 9, 2025 | 7.39 | 7.41 | 7.32 | 7.39 | 7.32 | 0.41% | 18,146 |
| May 8, 2025 | 7.40 | 7.43 | 7.36 | 7.36 | 7.29 | -0.67% | 26,029 |
| May 7, 2025 | 7.31 | 7.45 | 7.31 | 7.41 | 7.34 | 1.09% | 32,074 |
| May 6, 2025 | 7.34 | 7.36 | 7.24 | 7.33 | 7.26 | -0.14% | 26,988 |
| May 5, 2025 | 7.32 | 7.38 | 7.25 | 7.34 | 7.27 | 0.27% | 17,795 |
| May 2, 2025 | 7.30 | 7.44 | 7.28 | 7.32 | 7.25 | 0.27% | 41,242 |
| May 1, 2025 | 7.36 | 7.39 | 7.21 | 7.30 | 7.23 | 1.39% | 38,508 |
| Apr 30, 2025 | 7.11 | 7.27 | 7.06 | 7.20 | 7.13 | 0.84% | 40,660 |
| Apr 29, 2025 | 7.08 | 7.15 | 7.08 | 7.14 | 7.07 | 0.42% | 57,083 |
| Apr 28, 2025 | 7.05 | 7.12 | 7.05 | 7.11 | 7.04 | 0.85% | 59,286 |
| Apr 25, 2025 | 7.02 | 7.09 | 7.01 | 7.05 | 6.98 | 0.71% | 38,463 |
| Apr 24, 2025 | 7.00 | 7.02 | 6.93 | 7.00 | 6.93 | 0.29% | 68,003 |
| Apr 23, 2025 | 7.00 | 7.00 | 6.92 | 6.98 | 6.91 | 0.43% | 55,618 |
| Apr 22, 2025 | 7.06 | 7.07 | 6.87 | 6.95 | 6.85 | -1.00% | 66,530 |
| Apr 21, 2025 | 6.95 | 7.09 | 6.95 | 7.02 | 6.92 | 0.43% | 76,919 |
| Apr 17, 2025 | 7.00 | 7.06 | 6.98 | 6.99 | 6.89 | - | 23,694 |
| Apr 16, 2025 | 7.00 | 7.06 | 6.98 | 6.99 | 6.89 | -0.57% | 21,274 |