Western Asset Intermediate Municipal Fund Inc. (SBI)
7.5633
+0.0333 (0.44%)
NYSE · Last Trade: May 1st, 10:38 AM EDT
Historical Prices For Western Asset Intermediate Municipal Fund Inc. (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 7.51 | 7.59 | 7.49 | 7.53 | 135,288 | 7.53 |
| 4/29/2025 | 7.52 | 7.55 | 7.52 | 7.53 | 45,394 | 7.53 |
| 4/28/2025 | 7.59 | 7.59 | 7.50 | 7.56 | 57,669 | 7.56 |
| 4/25/2025 | 7.53 | 7.57 | 7.53 | 7.54 | 36,166 | 7.54 |
| 4/24/2025 | 7.49 | 7.50 | 7.45 | 7.50 | 55,792 | 7.50 |
| 4/23/2025 | 7.50 | 7.50 | 7.43 | 7.45 | 28,366 | 7.45 |
| 4/22/2025 | 7.47 | 7.47 | 7.38 | 7.43 | 51,254 | 7.39 |
| 4/21/2025 | 7.47 | 7.49 | 7.40 | 7.41 | 57,552 | 7.37 |
| 4/17/2025 | 7.46 | 7.80 | 7.46 | 7.47 | 48,495 | 7.43 |
| 4/16/2025 | 7.48 | 7.52 | 7.46 | 7.48 | 38,354 | 7.44 |
| 4/15/2025 | 7.50 | 7.55 | 7.46 | 7.50 | 36,470 | 7.46 |
| 4/14/2025 | 7.45 | 7.53 | 7.45 | 7.52 | 58,524 | 7.48 |
| 4/11/2025 | 7.45 | 7.70 | 7.29 | 7.40 | 155,783 | 7.36 |
| 4/10/2025 | 7.53 | 7.59 | 7.38 | 7.45 | 77,018 | 7.40 |
| 4/09/2025 | 7.43 | 7.60 | 7.38 | 7.57 | 74,285 | 7.53 |
| 4/08/2025 | 7.60 | 7.66 | 7.44 | 7.48 | 106,485 | 7.44 |
| 4/07/2025 | 7.75 | 7.75 | 7.60 | 7.63 | 75,475 | 7.59 |
| 4/04/2025 | 7.86 | 7.86 | 7.75 | 7.74 | 42,360 | 7.70 |
| 4/03/2025 | 7.84 | 7.90 | 7.84 | 7.87 | 26,928 | 7.83 |
| 4/02/2025 | 7.89 | 7.89 | 7.82 | 7.83 | 28,295 | 7.79 |
| 4/01/2025 | 7.84 | 7.86 | 7.83 | 7.85 | 24,941 | 7.81 |
| 3/31/2025 | 7.81 | 7.81 | 7.75 | 7.80 | 15,223 | 7.76 |
| 3/28/2025 | 7.80 | 7.81 | 7.77 | 7.78 | 13,343 | 7.74 |
| 3/27/2025 | 7.82 | 7.82 | 7.75 | 7.76 | 39,520 | 7.72 |
| 3/26/2025 | 7.87 | 7.87 | 7.80 | 7.82 | 22,445 | 7.78 |
| 3/25/2025 | 7.90 | 7.90 | 7.86 | 7.88 | 28,965 | 7.84 |
| 3/24/2025 | 7.80 | 7.89 | 7.80 | 7.89 | 50,728 | 7.85 |
| 3/21/2025 | 7.83 | 7.90 | 7.82 | 7.83 | 44,743 | 7.74 |
| 3/20/2025 | 7.80 | 7.83 | 7.77 | 7.83 | 36,210 | 7.74 |
| 3/19/2025 | 7.78 | 7.78 | 7.73 | 7.75 | 44,872 | 7.66 |
| 3/18/2025 | 7.75 | 7.76 | 7.74 | 7.76 | 42,818 | 7.67 |
| 3/17/2025 | 7.77 | 7.79 | 7.75 | 7.77 | 36,062 | 7.68 |
| 3/14/2025 | 7.76 | 7.79 | 7.76 | 7.78 | 48,411 | 7.69 |
| 3/13/2025 | 7.78 | 7.79 | 7.76 | 7.78 | 39,918 | 7.69 |
| 3/12/2025 | 7.81 | 7.82 | 7.77 | 7.78 | 40,655 | 7.69 |
| 3/11/2025 | 7.84 | 7.85 | 7.79 | 7.80 | 58,607 | 7.71 |
| 3/10/2025 | 7.82 | 7.86 | 7.82 | 7.82 | 24,264 | 7.73 |
| 3/07/2025 | 7.89 | 7.90 | 7.82 | 7.82 | 29,479 | 7.73 |
| 3/06/2025 | 7.91 | 7.91 | 7.85 | 7.87 | 38,737 | 7.78 |
| 3/05/2025 | 7.92 | 7.94 | 7.87 | 7.91 | 112,557 | 7.82 |
| 3/04/2025 | 7.93 | 7.97 | 7.90 | 7.92 | 44,166 | 7.83 |
| 3/03/2025 | 7.97 | 7.98 | 7.93 | 7.94 | 37,817 | 7.85 |
| 2/28/2025 | 7.92 | 7.98 | 7.92 | 7.98 | 32,588 | 7.89 |
| 2/27/2025 | 7.94 | 7.94 | 7.90 | 7.92 | 11,932 | 7.83 |
| 2/26/2025 | 7.93 | 7.93 | 7.91 | 7.93 | 33,640 | 7.84 |
| 2/25/2025 | 7.94 | 7.94 | 7.92 | 7.93 | 50,620 | 7.84 |
| 2/24/2025 | 7.92 | 7.92 | 7.89 | 7.92 | 38,927 | 7.83 |
| 2/21/2025 | 7.92 | 7.92 | 7.86 | 7.92 | 27,971 | 7.83 |
| 2/20/2025 | 7.92 | 7.93 | 7.91 | 7.93 | 72,333 | 7.80 |
| 2/19/2025 | 7.91 | 7.91 | 7.87 | 7.91 | 115,067 | 7.78 |
| 2/18/2025 | 7.92 | 7.92 | 7.85 | 7.89 | 86,191 | 7.76 |
| 2/14/2025 | 7.87 | 7.90 | 7.86 | 7.90 | 47,637 | 7.77 |
| 2/13/2025 | 7.82 | 7.83 | 7.78 | 7.83 | 55,637 | 7.70 |
| 2/12/2025 | 7.81 | 7.83 | 7.76 | 7.78 | 40,109 | 7.65 |
| 2/11/2025 | 7.84 | 7.84 | 7.82 | 7.83 | 58,277 | 7.70 |
| 2/10/2025 | 7.85 | 7.87 | 7.83 | 7.84 | 48,581 | 7.71 |
| 2/07/2025 | 7.86 | 7.87 | 7.80 | 7.83 | 50,385 | 7.70 |
| 2/06/2025 | 7.85 | 7.86 | 7.83 | 7.85 | 95,704 | 7.72 |
| 2/05/2025 | 7.81 | 7.85 | 7.81 | 7.83 | 78,256 | 7.70 |
| 2/04/2025 | 7.80 | 7.83 | 7.77 | 7.79 | 204,499 | 7.66 |
| 2/03/2025 | 7.78 | 7.80 | 7.78 | 7.78 | 49,365 | 7.65 |