Western Asset Managed Municipals IS (SSMMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 01 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 30 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 30 Apr 2024 | 0.043 Dividend | |||||
| 29 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.82 | - |
| 26 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.80 | - |
| 25 Apr 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.79 | - |
| 24 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.84 | - |
| 23 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | - |
| 22 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | - |
| 19 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | - |
| 18 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.84 | - |
| 17 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | - |
| 16 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.84 | - |
| 15 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.88 | - |
| 12 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | - |
| 11 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | - |
| 10 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | - |
| 09 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.91 | - |
| 08 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.88 | - |
| 05 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.89 | - |
| 04 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.91 | - |
| 03 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.89 | - |
| 02 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.91 | - |
| 01 Apr 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.99 | - |
| 28 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 27 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | - |
| 26 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | - |
| 25 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | - |
| 22 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 21 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 20 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 19 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 18 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | - |
| 15 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 14 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.04 | - |
| 13 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | - |
| 12 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | - |
| 11 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | - |
| 08 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | - |
| 07 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | - |
| 06 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.06 | - |
| 05 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.05 | - |
| 04 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 01 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.04 | - |
| 29 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 28 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | - |
| 27 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 26 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 23 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | - |
| 22 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | - |
| 21 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 20 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 16 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | - |
| 15 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 14 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.99 | - |
| 13 Feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.99 | - |
| 12 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 09 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.03 | - |
| 08 Feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.02 | - |
| 07 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.01 | - |
| 06 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | - |
| 05 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | - |
| 02 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | - |
| 01 Feb 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.12 | - |
| 31 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.05 | - |
| 31 Jan 2024 | 0.047 Dividend | |||||
| 30 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
| 29 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 26 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.88 | - |
| 25 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.88 | - |
| 24 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.86 | - |
| 23 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.87 | - |
| 22 Jan 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.89 | - |
| 19 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.88 | - |
| 18 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 17 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
| 16 Jan 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.00 | - |
| 12 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.03 | - |
| 11 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 10 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - |
| 09 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - |
| 08 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 05 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 04 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.03 | - |
| 03 Jan 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.03 | - |
| 02 Jan 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | - |
| 29 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.03 | - |
| 29 Dec 2023 | 0.048 Dividend | |||||
| 28 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.98 | - |
| 27 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.98 | - |
| 26 Dec 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | - |
| 22 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.95 | - |
| 21 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.95 | - |
| 20 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.95 | - |
| 19 Dec 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 14.92 | - |
| 18 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.91 | - |
| 15 Dec 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 14.90 | - |
| 14 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.