Western Asset Municipal High Income Closed Fund (MHF)

MHF
🏛️ 미국 →
7.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.41 6.45 6.41 6.42 0.1M
2023-12-28 6.40 6.44 6.40 6.43 0.1M
2023-12-27 6.44 6.46 6.40 6.42 0.1M
2023-12-26 6.35 6.45 6.33 6.41 0.1M
2023-12-22 6.40 6.41 6.32 6.37 0.1M
2023-12-21 6.39 6.43 6.36 6.39 0.1M
2023-12-20 6.35 6.40 6.34 6.36 0.2M
2023-12-19 6.38 6.40 6.33 6.38 0.1M
2023-12-18 6.37 6.41 6.32 6.35 0.2M
2023-12-15 6.49 6.49 6.36 6.37 0.1M
2023-12-14 6.40 6.47 6.37 6.46 0.0M
2023-12-13 6.31 6.40 6.30 6.38 0.1M
2023-12-12 6.27 6.34 6.27 6.31 0.1M
2023-12-11 6.30 6.32 6.28 6.29 0.1M
2023-12-08 6.33 6.35 6.27 6.31 0.1M
2023-12-07 6.35 6.41 6.34 6.34 0.1M
2023-12-06 6.40 6.41 6.37 6.37 0.0M
2023-12-05 6.36 6.43 6.32 6.41 0.1M
2023-12-04 6.38 6.39 6.34 6.38 0.0M
2023-12-01 6.35 6.37 6.33 6.37 0.0M
2023-11-30 6.33 6.36 6.28 6.32 0.1M
2023-11-29 6.33 6.38 6.30 6.35 0.1M
2023-11-28 6.28 6.33 6.27 6.28 0.1M
2023-11-27 6.34 6.35 6.29 6.30 0.1M
2023-11-24 6.34 6.34 6.32 6.32 0.0M
2023-11-22 6.35 6.35 6.32 6.32 0.0M
2023-11-21 6.32 6.33 6.27 6.32 0.1M
2023-11-20 6.31 6.34 6.30 6.32 0.1M
2023-11-17 6.35 6.37 6.30 6.34 0.1M
2023-11-16 6.26 6.37 6.26 6.33 0.1M
2023-11-15 6.31 6.34 6.21 6.24 0.1M
2023-11-14 6.29 6.36 6.27 6.34 0.2M
2023-11-13 6.18 6.27 6.18 6.24 0.0M
2023-11-10 6.20 6.25 6.18 6.21 0.0M
2023-11-09 6.26 6.27 6.20 6.21 0.0M
2023-11-08 6.24 6.28 6.21 6.28 0.1M
2023-11-07 6.22 6.28 6.21 6.21 0.1M
2023-11-06 6.23 6.23 6.20 6.21 0.0M
2023-11-03 6.19 6.25 6.19 6.23 0.0M
2023-11-02 6.08 6.21 6.08 6.17 0.1M
2023-11-01 6.02 6.09 6.01 6.06 0.0M
2023-10-31 5.98 6.04 5.97 6.01 0.0M
2023-10-30 5.97 6.02 5.97 6.01 0.0M
2023-10-27 5.94 5.98 5.92 5.95 0.1M
2023-10-26 5.93 5.99 5.92 5.94 0.0M
2023-10-25 6.00 6.00 5.93 5.94 0.0M
2023-10-24 5.98 6.00 5.97 5.98 0.0M
2023-10-23 5.98 6.01 5.97 5.98 0.0M
2023-10-20 6.03 6.04 5.99 6.00 0.0M
2023-10-19 5.97 6.09 5.97 6.00 0.0M
2023-10-18 6.01 6.06 5.98 6.02 0.0M
2023-10-17 6.08 6.13 6.02 6.02 0.0M
2023-10-16 6.20 6.21 6.12 6.13 0.0M
2023-10-13 6.17 6.22 6.15 6.18 0.0M
2023-10-12 6.19 6.22 6.13 6.17 0.1M
2023-10-11 6.12 6.23 6.10 6.20 0.1M
2023-10-10 6.13 6.17 6.08 6.10 0.0M
2023-10-09 6.07 6.17 6.06 6.17 0.0M
2023-10-06 6.10 6.11 6.03 6.07 0.1M
2023-10-05 6.10 6.16 6.10 6.11 0.0M
2023-10-04 6.01 6.14 6.01 6.12 0.0M
2023-10-03 6.11 6.24 5.96 6.03 0.1M
2023-10-02 6.09 6.14 6.08 6.14 0.1M
2023-09-29 6.06 6.13 6.06 6.09 0.0M
2023-09-28 6.10 6.10 6.03 6.03 0.1M
2023-09-27 6.14 6.14 6.08 6.10 0.1M
2023-09-26 6.15 6.17 6.12 6.12 0.1M
2023-09-25 6.22 6.22 6.15 6.16 0.0M
2023-09-22 6.25 6.25 6.18 6.21 0.0M
2023-09-21 6.21 6.21 6.17 6.17 0.0M
2023-09-20 6.25 6.27 6.21 6.26 0.0M
2023-09-19 6.22 6.24 6.20 6.23 0.0M
2023-09-18 6.26 6.26 6.20 6.22 0.1M
2023-09-15 6.25 6.25 6.23 6.24 0.0M
2023-09-14 6.25 6.26 6.22 6.25 0.0M
2023-09-13 6.25 6.25 6.22 6.24 0.1M
2023-09-12 6.21 6.27 6.21 6.23 0.0M
2023-09-11 6.24 6.25 6.23 6.23 0.0M
2023-09-08 6.26 6.27 6.25 6.25 0.0M
2023-09-07 6.28 6.29 6.25 6.27 0.0M
2023-09-06 6.26 6.30 6.26 6.30 0.0M
2023-09-05 6.30 6.33 6.26 6.29 0.1M
2023-09-01 6.28 6.31 6.26 6.30 0.0M
2023-08-31 6.27 6.30 6.25 6.28 0.1M
2023-08-30 6.26 6.30 6.22 6.28 0.1M
2023-08-29 6.20 6.29 6.20 6.28 0.1M
2023-08-28 6.23 6.27 6.22 6.23 0.0M
2023-08-25 6.22 6.26 6.21 6.24 0.1M
2023-08-24 6.23 6.25 6.23 6.24 0.0M
2023-08-23 6.29 6.29 6.26 6.26 0.0M
2023-08-22 6.28 6.33 6.23 6.26 0.0M
2023-08-21 6.34 6.35 6.10 6.30 0.1M
2023-08-18 6.34 6.36 6.32 6.35 0.0M
2023-08-17 6.31 6.34 6.29 6.33 0.0M
2023-08-16 6.32 6.35 6.30 6.31 0.1M
2023-08-15 6.36 6.39 6.33 6.33 0.0M
2023-08-14 6.32 6.35 6.31 6.34 0.0M
2023-08-11 6.34 6.34 6.30 6.30 0.0M
2023-08-10 6.31 6.34 6.29 6.31 0.0M
2023-08-09 6.32 6.33 6.31 6.33 0.0M
2023-08-08 6.30 6.32 6.28 6.30 0.0M
2023-08-07 6.35 6.35 6.28 6.28 0.1M
2023-08-04 6.37 6.42 6.34 6.35 0.0M
2023-08-03 6.47 6.47 6.33 6.34 0.1M
2023-08-02 6.46 6.52 6.45 6.47 0.0M
2023-08-01 6.52 6.58 6.49 6.53 0.0M
2023-07-31 6.59 6.62 6.52 6.52 0.1M
2023-07-28 6.56 6.63 6.53 6.56 0.0M
2023-07-27 6.63 6.63 6.50 6.51 0.0M
2023-07-26 6.64 6.64 6.55 6.58 0.0M
2023-07-25 6.57 6.61 6.52 6.59 0.0M
2023-07-24 6.65 6.65 6.53 6.57 0.0M
2023-07-21 6.63 6.65 6.54 6.59 0.0M
2023-07-20 6.59 6.65 6.53 6.62 0.0M
2023-07-19 6.54 6.64 6.53 6.60 0.0M
2023-07-18 6.49 6.56 6.47 6.51 0.0M
2023-07-17 6.55 6.56 6.44 6.49 0.0M
2023-07-14 6.65 6.65 6.45 6.51 0.0M
2023-07-13 6.50 6.69 6.48 6.65 0.0M
2023-07-12 6.45 6.50 6.45 6.48 0.0M
2023-07-11 6.40 6.45 6.40 6.44 0.0M
2023-07-10 6.39 6.44 6.38 6.42 0.1M
2023-07-07 6.42 6.49 6.37 6.39 0.0M
2023-07-06 6.48 6.49 6.42 6.43 0.0M
2023-07-05 6.54 6.58 6.53 6.53 0.0M
2023-07-03 6.55 6.57 6.53 6.57 0.0M
2023-06-30 6.55 6.57 6.50 6.55 0.0M
2023-06-29 6.58 6.67 6.49 6.54 0.0M
2023-06-28 6.48 6.76 6.43 6.58 0.2M
2023-06-27 6.46 6.48 6.44 6.47 0.0M
2023-06-26 6.42 6.46 6.36 6.45 0.1M
2023-06-23 6.35 6.43 6.35 6.41 0.0M
2023-06-22 6.33 6.40 6.33 6.35 0.1M
2023-06-21 6.35 6.40 6.35 6.36 0.0M
2023-06-20 6.35 6.40 6.35 6.37 0.0M
2023-06-16 6.36 6.40 6.36 6.37 0.0M
2023-06-15 6.37 6.40 6.36 6.37 0.0M
2023-06-14 6.36 6.40 6.36 6.39 0.0M
2023-06-13 6.44 6.44 6.37 6.38 0.4M
2023-06-12 6.42 6.43 6.37 6.37 0.1M
2023-06-09 6.41 6.43 6.38 6.38 0.0M
2023-06-08 6.38 6.44 6.38 6.41 0.0M
2023-06-07 6.40 6.45 6.36 6.40 0.0M
2023-06-06 6.38 6.42 6.38 6.41 0.0M
2023-06-05 6.36 6.38 6.35 6.37 0.0M
2023-06-02 6.36 6.39 6.35 6.37 0.0M
2023-06-01 6.35 6.38 6.34 6.36 0.0M
2023-05-31 6.34 6.35 6.31 6.33 0.0M
2023-05-30 6.30 6.34 6.28 6.33 0.0M
2023-05-26 6.28 6.32 6.28 6.29 0.0M
2023-05-25 6.27 6.31 6.27 6.29 0.0M
2023-05-24 6.31 6.31 6.27 6.28 0.0M
2023-05-23 6.34 6.36 6.28 6.28 0.0M
2023-05-22 6.38 6.38 6.31 6.37 0.0M
2023-05-19 6.38 6.44 6.37 6.37 0.0M
2023-05-18 6.42 6.44 6.40 6.41 0.0M
2023-05-17 6.44 6.45 6.42 6.44 0.0M
2023-05-16 6.40 6.44 6.40 6.42 0.0M
2023-05-15 6.42 6.45 6.41 6.41 0.0M
2023-05-12 6.50 6.50 6.42 6.42 0.0M
2023-05-11 6.49 6.50 6.43 6.45 0.0M
2023-05-10 6.51 6.51 6.42 6.46 0.0M
2023-05-09 6.46 6.52 6.43 6.43 0.0M
2023-05-08 6.45 6.49 6.42 6.43 0.0M
2023-05-05 6.41 6.49 6.41 6.47 0.0M
2023-05-04 6.41 6.45 6.41 6.43 0.0M
2023-05-03 6.44 6.48 6.40 6.44 0.0M
2023-05-02 6.45 6.48 6.38 6.44 0.0M
2023-05-01 6.50 6.51 6.42 6.42 0.0M
2023-04-28 6.46 6.51 6.46 6.46 0.0M
2023-04-27 6.48 6.50 6.45 6.48 0.0M
2023-04-26 6.44 6.51 6.36 6.47 0.1M
2023-04-25 6.48 6.51 6.44 6.44 0.0M
2023-04-24 6.64 6.64 6.47 6.48 0.0M
2023-04-21 6.57 6.57 6.53 6.55 0.0M
2023-04-20 6.54 6.61 6.54 6.56 0.0M
2023-04-19 6.53 6.61 6.53 6.59 0.0M
2023-04-18 6.62 6.63 6.53 6.57 0.0M
2023-04-17 6.67 6.67 6.62 6.64 0.0M
2023-04-14 6.68 6.69 6.63 6.65 0.0M
2023-04-13 6.70 6.70 6.61 6.66 0.0M
2023-04-12 6.70 6.70 6.64 6.68 0.0M
2023-04-11 6.70 6.70 6.67 6.70 0.0M
2023-04-10 6.69 6.69 6.66 6.67 0.0M
2023-04-06 6.60 6.70 6.60 6.62 0.0M
2023-04-05 6.63 6.65 6.60 6.61 0.0M
2023-04-04 6.65 6.65 6.57 6.59 0.0M
2023-04-03 6.69 6.70 6.61 6.65 0.0M
2023-03-31 6.56 6.67 6.56 6.67 0.0M
2023-03-30 6.51 6.55 6.47 6.53 0.0M
2023-03-29 6.47 6.50 6.43 6.47 0.0M
2023-03-28 6.43 6.45 6.41 6.42 0.1M
2023-03-27 6.45 6.47 6.40 6.40 0.0M
2023-03-24 6.41 6.45 6.34 6.40 0.0M
2023-03-23 6.38 6.39 6.34 6.36 0.0M
2023-03-22 6.40 6.40 6.34 6.34 0.1M
2023-03-21 6.41 6.44 6.34 6.34 0.0M
2023-03-20 6.44 6.48 6.42 6.43 0.0M
2023-03-17 6.45 6.45 6.43 6.43 0.0M
2023-03-16 6.42 6.45 6.41 6.43 0.0M
2023-03-15 6.44 6.45 6.41 6.41 0.0M
2023-03-14 6.38 6.43 6.38 6.42 0.0M
2023-03-13 6.35 6.40 6.34 6.34 0.0M
2023-03-10 6.36 6.40 6.34 6.34 0.1M
2023-03-09 6.40 6.40 6.34 6.34 0.1M
2023-03-08 6.38 6.39 6.34 6.34 0.1M
2023-03-07 6.40 6.40 6.35 6.36 0.0M
2023-03-06 6.41 6.41 6.32 6.37 0.1M
2023-03-03 6.48 6.48 6.38 6.40 0.0M
2023-03-02 6.42 6.43 6.21 6.36 0.3M
2023-03-01 6.43 6.48 6.43 6.44 0.0M
2023-02-28 6.45 6.48 6.42 6.45 0.0M
2023-02-27 6.49 6.57 6.41 6.45 0.1M
2023-02-24 6.52 6.52 6.46 6.48 0.0M
2023-02-23 6.50 6.56 6.47 6.49 0.0M
2023-02-22 6.53 6.53 6.50 6.51 0.0M
2023-02-21 6.56 6.57 6.47 6.52 0.0M
2023-02-17 6.62 6.62 6.55 6.58 0.0M
2023-02-16 6.66 6.66 6.61 6.63 0.0M
2023-02-15 6.68 6.68 6.65 6.67 0.0M
2023-02-14 6.73 6.73 6.63 6.68 0.0M
2023-02-13 6.74 6.74 6.66 6.70 0.0M
2023-02-10 6.78 6.81 6.76 6.77 0.0M
2023-02-09 6.80 6.84 6.71 6.75 0.0M
2023-02-08 6.79 6.80 6.75 6.78 0.0M
2023-02-07 6.75 6.80 6.75 6.78 0.0M
2023-02-06 6.69 6.74 6.67 6.71 0.0M
2023-02-03 6.84 6.84 6.73 6.76 0.0M
2023-02-02 6.83 6.90 6.80 6.84 0.1M
2023-02-01 6.80 6.82 6.74 6.81 0.0M
2023-01-31 6.77 6.82 6.73 6.74 0.0M
2023-01-30 6.72 6.79 6.65 6.75 0.0M
2023-01-27 6.67 6.75 6.62 6.62 0.1M
2023-01-26 6.74 6.74 6.68 6.72 0.0M
2023-01-25 6.71 6.72 6.64 6.71 0.0M
2023-01-24 6.70 6.72 6.65 6.71 0.0M
2023-01-23 6.69 6.74 6.63 6.63 0.0M
2023-01-20 6.67 6.70 6.63 6.68 0.0M
2023-01-19 6.61 6.71 6.61 6.62 0.0M
2023-01-18 6.60 6.74 6.58 6.63 0.0M
2023-01-17 6.64 6.67 6.55 6.56 0.0M
2023-01-13 6.58 6.73 6.54 6.65 0.1M
2023-01-12 6.57 6.59 6.52 6.58 0.1M
2023-01-11 6.58 6.60 6.54 6.57 0.0M
2023-01-10 6.63 6.64 6.52 6.55 0.1M
2023-01-09 6.66 6.67 6.56 6.62 0.1M
2023-01-06 6.52 6.58 6.52 6.57 0.0M
2023-01-05 6.48 6.58 6.41 6.51 0.0M
2023-01-04 6.49 6.50 6.40 6.48 0.0M
2023-01-03 6.44 6.47 6.37 6.47 0.0M