Western Asset Intermediate Municipal Fund Inc. (SBI)
7.4400
-0.0400 (-0.53%)
NYSE · Last Trade: Jun 8th, 5:04 AM EDT
Historical Prices For Western Asset Intermediate Municipal Fund Inc. (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 7.46 | 7.48 | 7.43 | 7.44 | 56,123 | 7.44 |
| 6/05/2025 | 7.47 | 7.51 | 7.45 | 7.48 | 118,937 | 7.48 |
| 6/04/2025 | 7.43 | 7.49 | 7.43 | 7.45 | 44,474 | 7.45 |
| 6/03/2025 | 7.43 | 7.47 | 7.42 | 7.42 | 76,251 | 7.42 |
| 6/02/2025 | 7.47 | 7.48 | 7.42 | 7.45 | 78,778 | 7.45 |
| 5/30/2025 | 7.47 | 7.49 | 7.44 | 7.44 | 35,714 | 7.44 |
| 5/29/2025 | 7.46 | 7.48 | 7.45 | 7.45 | 35,853 | 7.45 |
| 5/28/2025 | 7.46 | 7.48 | 7.43 | 7.44 | 66,555 | 7.44 |
| 5/27/2025 | 7.51 | 7.51 | 7.45 | 7.49 | 56,381 | 7.49 |
| 5/23/2025 | 7.47 | 7.47 | 7.45 | 7.47 | 31,238 | 7.47 |
| 5/22/2025 | 7.47 | 7.47 | 7.43 | 7.46 | 35,434 | 7.46 |
| 5/21/2025 | 7.58 | 7.58 | 7.48 | 7.48 | 50,281 | 7.44 |
| 5/20/2025 | 7.56 | 7.58 | 7.55 | 7.58 | 16,505 | 7.54 |
| 5/19/2025 | 7.49 | 7.57 | 7.49 | 7.55 | 54,635 | 7.51 |
| 5/16/2025 | 7.61 | 7.61 | 7.57 | 7.59 | 97,260 | 7.55 |
| 5/15/2025 | 7.55 | 7.59 | 7.54 | 7.57 | 64,853 | 7.53 |
| 5/14/2025 | 7.56 | 7.56 | 7.49 | 7.52 | 129,893 | 7.48 |
| 5/13/2025 | 7.59 | 7.60 | 7.54 | 7.54 | 105,268 | 7.50 |
| 5/12/2025 | 7.57 | 7.59 | 7.54 | 7.57 | 129,425 | 7.53 |
| 5/09/2025 | 7.57 | 7.57 | 7.55 | 7.57 | 69,608 | 7.52 |
| 5/08/2025 | 7.52 | 7.57 | 7.52 | 7.54 | 115,175 | 7.50 |
| 5/07/2025 | 7.55 | 7.56 | 7.53 | 7.54 | 78,094 | 7.50 |
| 5/06/2025 | 7.54 | 7.75 | 7.52 | 7.54 | 104,302 | 7.50 |
| 5/05/2025 | 7.57 | 7.57 | 7.53 | 7.54 | 51,287 | 7.50 |
| 5/02/2025 | 7.57 | 7.60 | 7.54 | 7.55 | 43,683 | 7.51 |
| 5/01/2025 | 7.58 | 7.58 | 7.55 | 7.57 | 60,004 | 7.53 |
| 4/30/2025 | 7.51 | 7.59 | 7.49 | 7.53 | 135,288 | 7.49 |
| 4/29/2025 | 7.52 | 7.55 | 7.52 | 7.53 | 45,394 | 7.49 |
| 4/28/2025 | 7.59 | 7.59 | 7.50 | 7.56 | 57,669 | 7.52 |
| 4/25/2025 | 7.53 | 7.57 | 7.53 | 7.54 | 36,166 | 7.50 |
| 4/24/2025 | 7.49 | 7.50 | 7.45 | 7.50 | 55,792 | 7.46 |
| 4/23/2025 | 7.50 | 7.50 | 7.43 | 7.45 | 28,366 | 7.41 |
| 4/22/2025 | 7.47 | 7.47 | 7.38 | 7.43 | 51,254 | 7.35 |
| 4/21/2025 | 7.47 | 7.49 | 7.40 | 7.41 | 57,552 | 7.33 |
| 4/17/2025 | 7.46 | 7.80 | 7.46 | 7.47 | 48,495 | 7.39 |
| 4/16/2025 | 7.48 | 7.52 | 7.46 | 7.48 | 38,354 | 7.40 |
| 4/15/2025 | 7.50 | 7.55 | 7.46 | 7.50 | 36,470 | 7.42 |
| 4/14/2025 | 7.45 | 7.53 | 7.45 | 7.52 | 58,524 | 7.44 |
| 4/11/2025 | 7.45 | 7.70 | 7.29 | 7.40 | 155,783 | 7.32 |
| 4/10/2025 | 7.53 | 7.59 | 7.38 | 7.45 | 77,018 | 7.36 |
| 4/09/2025 | 7.43 | 7.60 | 7.38 | 7.57 | 74,285 | 7.48 |
| 4/08/2025 | 7.60 | 7.66 | 7.44 | 7.48 | 106,485 | 7.40 |
| 4/07/2025 | 7.75 | 7.75 | 7.60 | 7.63 | 75,475 | 7.54 |
| 4/04/2025 | 7.86 | 7.86 | 7.73 | 7.74 | 47,102 | 7.65 |
| 4/03/2025 | 7.84 | 7.90 | 7.84 | 7.87 | 26,928 | 7.78 |
| 4/02/2025 | 7.89 | 7.89 | 7.82 | 7.83 | 28,295 | 7.74 |
| 4/01/2025 | 7.84 | 7.86 | 7.83 | 7.85 | 24,941 | 7.76 |
| 3/31/2025 | 7.81 | 7.81 | 7.75 | 7.80 | 15,223 | 7.71 |
| 3/28/2025 | 7.80 | 7.81 | 7.77 | 7.78 | 13,343 | 7.69 |
| 3/27/2025 | 7.82 | 7.82 | 7.75 | 7.76 | 39,520 | 7.67 |
| 3/26/2025 | 7.87 | 7.87 | 7.80 | 7.82 | 22,445 | 7.73 |
| 3/25/2025 | 7.90 | 7.90 | 7.86 | 7.88 | 28,965 | 7.79 |
| 3/24/2025 | 7.80 | 7.89 | 7.80 | 7.89 | 50,728 | 7.80 |
| 3/21/2025 | 7.83 | 7.90 | 7.82 | 7.83 | 44,743 | 7.70 |
| 3/20/2025 | 7.80 | 7.83 | 7.77 | 7.83 | 36,210 | 7.70 |
| 3/19/2025 | 7.78 | 7.78 | 7.73 | 7.75 | 44,872 | 7.62 |
| 3/18/2025 | 7.75 | 7.76 | 7.74 | 7.76 | 42,818 | 7.63 |
| 3/17/2025 | 7.77 | 7.79 | 7.75 | 7.77 | 36,062 | 7.64 |
| 3/14/2025 | 7.76 | 7.79 | 7.76 | 7.78 | 48,411 | 7.65 |
| 3/13/2025 | 7.78 | 7.79 | 7.76 | 7.78 | 39,918 | 7.65 |
| 3/12/2025 | 7.81 | 7.82 | 7.77 | 7.78 | 40,655 | 7.65 |
| 3/11/2025 | 7.84 | 7.85 | 7.79 | 7.80 | 58,607 | 7.67 |
| 3/10/2025 | 7.82 | 7.86 | 7.82 | 7.82 | 24,264 | 7.69 |