ウエスタンアセット・ミュニシパル・ハイインカム・クローズドファンド (MHF)

MHF
🏛️ アメリカ →
7.23
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 8.02 8.06 7.99 8.03 0.0M
2021-12-30 8.02 8.03 7.93 7.97 0.0M
2021-12-29 7.98 8.04 7.98 7.98 0.0M
2021-12-28 8.03 8.03 7.96 7.96 0.0M
2021-12-27 8.13 8.13 7.98 8.00 0.0M
2021-12-23 8.14 8.14 8.09 8.11 0.0M
2021-12-22 8.02 8.14 7.96 8.06 0.0M
2021-12-21 8.04 8.11 7.96 7.99 0.0M
2021-12-20 8.10 8.13 8.06 8.07 0.0M
2021-12-17 8.10 8.16 8.09 8.09 0.0M
2021-12-16 8.09 8.16 8.09 8.10 0.0M
2021-12-15 8.10 8.12 8.08 8.11 0.0M
2021-12-14 8.11 8.14 8.08 8.09 0.0M
2021-12-13 8.11 8.11 8.02 8.10 0.0M
2021-12-10 8.06 8.08 8.04 8.07 0.0M
2021-12-09 8.08 8.09 8.02 8.07 0.0M
2021-12-08 8.07 8.10 8.03 8.06 0.0M
2021-12-07 8.17 8.47 8.06 8.07 0.0M
2021-12-06 8.20 8.20 8.08 8.15 0.0M
2021-12-03 8.20 8.20 8.17 8.17 0.0M
2021-12-02 8.19 8.27 8.17 8.21 0.0M
2021-12-01 8.35 8.35 8.19 8.23 0.0M
2021-11-30 8.28 8.35 8.16 8.35 0.0M
2021-11-29 8.22 8.34 8.22 8.25 0.0M
2021-11-26 8.21 8.26 8.20 8.20 0.0M
2021-11-24 8.18 8.24 8.13 8.24 0.0M
2021-11-23 8.16 8.20 8.12 8.17 0.0M
2021-11-22 8.16 8.22 8.14 8.14 0.0M
2021-11-19 8.34 8.38 8.20 8.20 0.0M
2021-11-18 8.38 8.42 8.28 8.37 0.0M
2021-11-17 8.32 8.44 8.29 8.34 0.0M
2021-11-16 8.25 8.32 8.25 8.31 0.0M
2021-11-15 8.28 8.40 8.23 8.25 0.0M
2021-11-12 8.29 8.36 8.29 8.31 0.0M
2021-11-11 8.35 8.40 8.25 8.35 0.0M
2021-11-10 8.52 8.53 8.31 8.35 0.0M
2021-11-09 8.43 8.54 8.42 8.52 0.0M
2021-11-08 8.45 8.51 8.39 8.41 0.0M
2021-11-05 8.46 8.53 8.37 8.40 0.0M
2021-11-04 8.42 8.43 8.34 8.40 0.0M
2021-11-03 8.45 8.55 8.39 8.41 0.0M
2021-11-02 8.51 8.53 8.44 8.44 0.0M
2021-11-01 8.53 8.53 8.41 8.48 0.0M
2021-10-29 8.48 8.55 8.41 8.44 0.0M
2021-10-28 8.66 8.74 8.40 8.48 0.1M
2021-10-27 8.61 8.62 8.43 8.62 0.1M
2021-10-26 8.70 8.91 8.40 8.42 0.0M
2021-10-25 8.50 8.67 8.45 8.67 0.0M
2021-10-22 8.50 8.54 8.44 8.45 0.0M
2021-10-21 8.50 8.50 8.40 8.45 0.1M
2021-10-20 8.47 8.50 8.47 8.49 0.0M
2021-10-19 8.56 8.56 8.47 8.50 0.0M
2021-10-18 8.50 8.53 8.45 8.53 0.0M
2021-10-15 8.49 8.50 8.44 8.50 0.0M
2021-10-14 8.50 8.50 8.42 8.48 0.0M
2021-10-13 8.26 8.50 8.21 8.49 0.0M
2021-10-12 8.26 8.29 8.17 8.17 0.0M
2021-10-11 8.27 8.28 8.22 8.26 0.0M
2021-10-08 8.25 8.25 8.17 8.22 0.0M
2021-10-07 8.21 8.21 8.08 8.12 0.0M
2021-10-06 8.03 8.13 7.96 8.13 0.0M
2021-10-05 8.02 8.11 8.01 8.01 0.0M
2021-10-04 7.93 8.02 7.92 8.02 0.0M
2021-10-01 7.96 7.98 7.90 7.92 0.0M
2021-09-30 7.91 7.94 7.89 7.94 0.0M
2021-09-29 7.90 7.96 7.88 7.90 0.0M
2021-09-28 7.97 7.99 7.83 7.88 0.1M
2021-09-27 7.99 8.01 7.96 7.97 0.0M
2021-09-24 8.06 8.09 8.00 8.02 0.0M
2021-09-23 8.27 8.45 8.03 8.03 0.1M
2021-09-22 8.49 8.49 8.29 8.31 0.0M
2021-09-21 8.50 8.50 8.31 8.44 0.0M
2021-09-20 8.45 8.52 8.32 8.36 0.1M
2021-09-17 8.35 8.45 8.32 8.45 0.0M
2021-09-16 8.30 8.37 8.29 8.33 0.0M
2021-09-15 8.29 8.35 8.25 8.31 0.1M
2021-09-14 8.27 8.29 8.17 8.27 0.1M
2021-09-13 8.16 8.39 8.11 8.39 0.0M
2021-09-10 8.21 8.22 8.12 8.15 0.0M
2021-09-09 8.15 8.20 8.11 8.17 0.0M
2021-09-08 8.15 8.15 8.13 8.15 0.0M
2021-09-07 8.16 8.16 8.12 8.13 0.0M
2021-09-03 8.20 8.20 8.15 8.15 0.0M
2021-09-02 8.21 8.21 8.18 8.18 0.0M
2021-09-01 8.20 8.25 8.18 8.19 0.0M
2021-08-31 8.11 8.18 8.09 8.16 0.0M
2021-08-30 8.10 8.16 8.09 8.16 0.0M
2021-08-27 8.05 8.10 8.04 8.09 0.0M
2021-08-26 8.03 8.05 8.03 8.05 0.0M
2021-08-25 8.09 8.09 8.02 8.04 0.0M
2021-08-24 8.13 8.13 8.05 8.07 0.0M
2021-08-23 8.09 8.15 8.05 8.11 0.0M
2021-08-20 8.12 8.16 8.12 8.13 0.0M
2021-08-19 8.10 8.16 8.09 8.16 0.0M
2021-08-18 8.04 8.09 8.04 8.06 0.0M
2021-08-17 8.10 8.10 8.06 8.07 0.0M
2021-08-16 8.07 8.10 8.06 8.06 0.0M
2021-08-13 8.02 8.07 8.02 8.04 0.0M
2021-08-12 8.11 8.11 8.03 8.05 0.0M
2021-08-11 8.04 8.17 8.04 8.05 0.0M
2021-08-10 8.04 8.10 7.98 8.04 0.1M
2021-08-09 8.07 8.12 8.04 8.07 0.0M
2021-08-06 8.12 8.12 8.04 8.04 0.0M
2021-08-05 8.12 8.17 8.06 8.06 0.0M
2021-08-04 8.24 8.24 8.10 8.12 0.0M
2021-08-03 8.21 8.28 8.17 8.18 0.0M
2021-08-02 8.21 8.26 8.17 8.23 0.1M
2021-07-30 8.22 8.23 8.16 8.19 0.1M
2021-07-29 8.22 8.40 8.21 8.22 0.0M
2021-07-28 8.11 8.30 8.11 8.26 0.0M
2021-07-27 8.11 8.16 8.10 8.14 0.1M
2021-07-26 8.02 8.10 8.02 8.08 0.0M
2021-07-23 8.02 8.08 7.99 8.01 0.0M
2021-07-22 8.07 8.13 8.00 8.00 0.0M
2021-07-21 8.21 8.21 8.10 8.13 0.0M
2021-07-20 8.12 8.20 8.10 8.15 0.0M
2021-07-19 8.12 8.23 8.10 8.13 0.0M
2021-07-16 8.30 8.40 8.20 8.20 0.0M
2021-07-15 8.36 8.45 8.27 8.30 0.0M
2021-07-14 8.47 8.55 8.35 8.39 0.0M
2021-07-13 8.33 8.55 8.31 8.35 0.0M
2021-07-12 8.51 8.59 8.32 8.33 0.0M
2021-07-09 8.53 8.55 8.49 8.50 0.0M
2021-07-08 8.51 8.58 8.34 8.48 0.0M
2021-07-07 8.46 8.48 8.32 8.38 0.0M
2021-07-06 8.36 8.50 8.36 8.39 0.0M
2021-07-02 8.68 8.72 8.33 8.36 0.0M
2021-07-01 8.53 8.79 8.38 8.71 0.0M
2021-06-30 8.33 8.50 8.28 8.46 0.0M
2021-06-29 8.30 8.36 8.27 8.31 0.0M
2021-06-28 8.21 8.32 8.18 8.31 0.0M
2021-06-25 8.28 8.28 8.18 8.19 0.0M
2021-06-24 8.29 8.29 8.20 8.25 0.0M
2021-06-23 8.19 8.28 8.18 8.21 0.0M
2021-06-22 8.17 8.35 8.15 8.15 0.0M
2021-06-21 8.15 8.23 8.15 8.17 0.0M
2021-06-18 8.14 8.31 8.12 8.12 0.0M
2021-06-17 8.38 8.38 8.14 8.14 0.0M
2021-06-16 8.23 8.62 8.19 8.30 0.0M
2021-06-15 8.21 8.23 8.13 8.23 0.0M
2021-06-14 8.14 8.18 8.07 8.10 0.0M
2021-06-11 8.20 8.30 8.09 8.12 0.0M
2021-06-10 8.08 8.26 8.08 8.18 0.0M
2021-06-09 8.06 8.13 8.06 8.13 0.0M
2021-06-08 8.15 8.15 8.02 8.02 0.0M
2021-06-07 8.08 8.23 8.04 8.10 0.0M
2021-06-04 8.15 8.15 8.06 8.08 0.0M
2021-06-03 8.05 8.12 8.05 8.10 0.0M
2021-06-02 8.20 8.20 8.09 8.11 0.0M
2021-06-01 8.25 8.25 8.13 8.14 0.0M
2021-05-28 8.28 8.28 8.10 8.13 0.0M
2021-05-27 8.12 8.12 8.07 8.08 0.0M
2021-05-26 8.07 8.12 8.04 8.10 0.0M
2021-05-25 8.05 8.10 8.01 8.05 0.0M
2021-05-24 7.95 7.98 7.94 7.98 0.0M
2021-05-21 7.93 7.95 7.93 7.95 0.0M
2021-05-20 7.87 7.90 7.87 7.88 0.0M
2021-05-19 7.83 7.93 7.82 7.93 0.0M
2021-05-18 7.82 7.84 7.81 7.83 0.0M
2021-05-17 7.77 7.83 7.77 7.80 0.0M
2021-05-14 7.98 7.98 7.79 7.80 0.0M
2021-05-13 7.93 8.02 7.79 7.90 0.1M
2021-05-12 8.03 8.03 7.88 7.91 0.0M
2021-05-11 7.84 8.08 7.84 8.04 0.2M
2021-05-10 7.87 7.90 7.84 7.87 0.1M
2021-05-07 7.84 7.85 7.78 7.82 0.1M
2021-05-06 7.83 7.88 7.77 7.78 0.1M
2021-05-05 7.91 7.91 7.82 7.84 0.0M
2021-05-04 7.77 7.91 7.74 7.91 0.1M
2021-05-03 7.77 7.86 7.72 7.79 0.0M
2021-04-30 7.78 7.85 7.76 7.79 0.1M
2021-04-29 7.79 7.88 7.75 7.76 0.0M
2021-04-28 7.78 7.83 7.75 7.78 0.0M
2021-04-27 7.85 7.88 7.78 7.78 0.0M
2021-04-26 7.95 7.96 7.88 7.88 0.0M
2021-04-23 7.90 7.94 7.88 7.92 0.0M
2021-04-22 7.92 7.94 7.84 7.85 0.0M
2021-04-21 7.85 7.92 7.75 7.84 0.1M
2021-04-20 7.88 7.88 7.83 7.86 0.0M
2021-04-19 7.86 7.88 7.82 7.85 0.0M
2021-04-16 7.85 7.90 7.85 7.86 0.0M
2021-04-15 7.80 7.88 7.80 7.87 0.0M
2021-04-14 7.81 7.83 7.75 7.78 0.0M
2021-04-13 7.82 7.84 7.79 7.79 0.0M
2021-04-12 7.78 7.83 7.78 7.81 0.0M
2021-04-09 7.81 7.82 7.76 7.80 0.0M
2021-04-08 7.81 7.81 7.75 7.80 0.0M
2021-04-07 7.80 7.81 7.78 7.81 0.0M
2021-04-06 7.77 7.81 7.77 7.79 0.0M
2021-04-05 7.83 7.86 7.78 7.80 0.0M
2021-04-01 7.79 7.84 7.78 7.81 0.0M
2021-03-31 7.79 7.83 7.75 7.81 0.0M
2021-03-30 7.66 7.76 7.65 7.76 0.0M
2021-03-29 7.63 7.67 7.62 7.64 0.0M
2021-03-26 7.52 7.65 7.52 7.62 0.0M
2021-03-25 7.60 7.63 7.52 7.53 0.0M
2021-03-24 7.81 7.81 7.53 7.57 0.1M
2021-03-23 7.90 7.90 7.70 7.77 0.1M
2021-03-22 7.87 7.91 7.83 7.88 0.0M
2021-03-19 7.87 7.87 7.74 7.84 0.0M
2021-03-18 7.83 7.89 7.74 7.85 0.0M
2021-03-17 7.87 7.91 7.84 7.91 0.0M
2021-03-16 7.92 7.92 7.85 7.87 0.0M
2021-03-15 7.86 7.87 7.81 7.87 0.0M
2021-03-12 7.77 7.82 7.69 7.82 0.0M
2021-03-11 7.75 7.81 7.72 7.77 0.0M
2021-03-10 7.68 7.78 7.68 7.73 0.0M
2021-03-09 7.64 7.68 7.63 7.68 0.0M
2021-03-08 7.63 7.63 7.47 7.60 0.0M
2021-03-05 7.59 7.61 7.56 7.61 0.0M
2021-03-04 7.54 7.64 7.53 7.55 0.0M
2021-03-03 7.66 7.66 7.55 7.55 0.0M
2021-03-02 7.53 7.67 7.53 7.65 0.1M
2021-03-01 7.68 7.68 7.51 7.53 0.1M
2021-02-26 7.61 7.62 7.57 7.61 0.0M
2021-02-25 7.75 7.86 7.44 7.54 0.1M
2021-02-24 7.66 7.76 7.65 7.70 0.0M
2021-02-23 7.75 7.80 7.62 7.62 0.0M
2021-02-22 7.84 7.85 7.72 7.78 0.1M
2021-02-19 7.86 7.86 7.77 7.83 0.0M
2021-02-18 7.98 7.98 7.79 7.86 0.0M
2021-02-17 7.99 8.00 7.95 7.97 0.0M
2021-02-16 7.96 8.00 7.95 7.99 0.0M
2021-02-12 7.99 7.99 7.95 7.96 0.0M
2021-02-11 7.93 7.97 7.90 7.97 0.0M
2021-02-10 7.90 7.94 7.90 7.90 0.0M
2021-02-09 7.97 7.98 7.87 7.94 0.0M
2021-02-08 7.95 7.97 7.76 7.95 0.0M
2021-02-05 7.95 7.95 7.91 7.95 0.0M
2021-02-04 7.90 7.92 7.87 7.92 0.0M
2021-02-03 7.92 7.92 7.85 7.89 0.0M
2021-02-02 7.93 7.95 7.85 7.87 0.0M
2021-02-01 7.86 7.88 7.79 7.87 0.0M
2021-01-29 7.87 7.87 7.78 7.84 0.0M
2021-01-28 7.90 7.90 7.77 7.78 0.0M
2021-01-27 7.95 7.95 7.79 7.79 0.0M
2021-01-26 7.84 7.85 7.77 7.80 0.1M
2021-01-25 7.82 7.82 7.73 7.76 0.1M
2021-01-22 7.85 7.85 7.74 7.74 0.0M
2021-01-21 7.85 7.85 7.72 7.75 0.0M
2021-01-20 7.84 7.84 7.72 7.77 0.0M
2021-01-19 7.68 7.83 7.67 7.79 0.1M
2021-01-15 7.58 7.75 7.56 7.75 0.0M
2021-01-14 7.61 7.66 7.54 7.58 0.0M
2021-01-13 7.55 7.61 7.55 7.58 0.0M
2021-01-12 7.46 7.61 7.42 7.59 0.1M
2021-01-11 7.47 7.48 7.38 7.43 0.1M
2021-01-08 7.46 7.47 7.45 7.45 0.0M
2021-01-07 7.49 7.49 7.44 7.46 0.0M
2021-01-06 7.53 7.53 7.39 7.44 0.1M
2021-01-05 7.53 7.53 7.46 7.49 0.0M
2021-01-04 7.49 7.57 7.44 7.49 0.1M