Western Asset Intermediate Municipal Fund Inc. (SBI)
7.7300
+0.0900 (1.18%)
NYSE · Last Trade: Sep 6th, 8:24 PM EDT
Historical Prices For Western Asset Intermediate Municipal Fund Inc. (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 7.66 | 7.74 | 7.66 | 7.73 | 43,508 | 7.73 |
| 9/04/2025 | 7.63 | 7.66 | 7.63 | 7.64 | 7,599 | 7.64 |
| 9/03/2025 | 7.66 | 7.67 | 7.64 | 7.65 | 29,579 | 7.65 |
| 9/02/2025 | 7.65 | 7.66 | 7.62 | 7.63 | 48,861 | 7.63 |
| 8/29/2025 | 7.65 | 7.67 | 7.60 | 7.64 | 47,614 | 7.64 |
| 8/28/2025 | 7.64 | 7.68 | 7.63 | 7.63 | 20,604 | 7.63 |
| 8/27/2025 | 7.63 | 7.68 | 7.63 | 7.65 | 49,254 | 7.65 |
| 8/26/2025 | 7.61 | 7.66 | 7.61 | 7.62 | 20,094 | 7.62 |
| 8/25/2025 | 7.62 | 7.66 | 7.62 | 7.64 | 40,187 | 7.64 |
| 8/22/2025 | 7.55 | 7.65 | 7.55 | 7.60 | 44,430 | 7.60 |
| 8/21/2025 | 7.65 | 7.65 | 7.59 | 7.61 | 61,252 | 7.57 |
| 8/20/2025 | 7.65 | 7.65 | 7.62 | 7.63 | 34,328 | 7.59 |
| 8/19/2025 | 7.67 | 7.67 | 7.62 | 7.67 | 54,737 | 7.63 |
| 8/18/2025 | 7.65 | 7.69 | 7.51 | 7.64 | 19,355 | 7.60 |
| 8/15/2025 | 7.69 | 7.69 | 7.66 | 7.67 | 37,030 | 7.63 |
| 8/14/2025 | 7.68 | 7.68 | 7.67 | 7.67 | 22,681 | 7.63 |
| 8/13/2025 | 7.66 | 7.70 | 7.66 | 7.68 | 67,959 | 7.64 |
| 8/12/2025 | 7.65 | 7.66 | 7.62 | 7.66 | 40,343 | 7.62 |
| 8/11/2025 | 7.65 | 7.66 | 7.62 | 7.65 | 33,778 | 7.61 |
| 8/08/2025 | 7.61 | 7.66 | 7.59 | 7.63 | 81,751 | 7.59 |
| 8/07/2025 | 7.65 | 7.67 | 7.61 | 7.62 | 49,298 | 7.58 |
| 8/06/2025 | 7.65 | 7.67 | 7.62 | 7.65 | 49,186 | 7.61 |
| 8/05/2025 | 7.63 | 7.67 | 7.61 | 7.63 | 64,386 | 7.59 |
| 8/04/2025 | 7.61 | 7.66 | 7.60 | 7.61 | 53,679 | 7.57 |
| 8/01/2025 | 7.60 | 7.64 | 7.57 | 7.63 | 39,703 | 7.59 |
| 7/31/2025 | 7.57 | 7.62 | 7.56 | 7.56 | 85,030 | 7.52 |
| 7/30/2025 | 7.59 | 7.61 | 7.55 | 7.58 | 33,846 | 7.53 |
| 7/29/2025 | 7.59 | 7.63 | 7.58 | 7.59 | 67,844 | 7.55 |
| 7/28/2025 | 7.59 | 7.64 | 7.59 | 7.60 | 18,865 | 7.56 |
| 7/25/2025 | 7.63 | 7.65 | 7.62 | 7.62 | 6,110 | 7.58 |
| 7/24/2025 | 7.62 | 7.65 | 7.61 | 7.64 | 18,525 | 7.60 |
| 7/23/2025 | 7.69 | 7.69 | 7.66 | 7.69 | 16,005 | 7.61 |
| 7/22/2025 | 7.69 | 7.71 | 7.67 | 7.67 | 29,622 | 7.59 |
| 7/21/2025 | 7.69 | 7.71 | 7.66 | 7.69 | 19,905 | 7.61 |
| 7/18/2025 | 7.65 | 7.68 | 7.63 | 7.67 | 26,065 | 7.59 |
| 7/17/2025 | 7.67 | 7.69 | 7.63 | 7.63 | 33,032 | 7.55 |
| 7/16/2025 | 7.69 | 7.71 | 7.65 | 7.66 | 30,210 | 7.58 |
| 7/15/2025 | 7.67 | 7.69 | 7.65 | 7.69 | 32,386 | 7.61 |
| 7/14/2025 | 7.67 | 7.67 | 7.62 | 7.66 | 13,907 | 7.58 |
| 7/11/2025 | 7.66 | 7.67 | 7.62 | 7.67 | 22,630 | 7.59 |
| 7/10/2025 | 7.66 | 7.67 | 7.64 | 7.66 | 47,169 | 7.58 |
| 7/09/2025 | 7.65 | 7.67 | 7.63 | 7.66 | 32,778 | 7.58 |
| 7/08/2025 | 7.64 | 7.64 | 7.61 | 7.63 | 30,658 | 7.55 |
| 7/07/2025 | 7.66 | 7.66 | 7.61 | 7.64 | 89,045 | 7.56 |
| 7/03/2025 | 7.64 | 7.66 | 7.59 | 7.66 | 57,392 | 7.58 |
| 7/02/2025 | 7.58 | 7.63 | 7.56 | 7.62 | 75,732 | 7.54 |
| 7/01/2025 | 7.55 | 7.58 | 7.52 | 7.58 | 66,755 | 7.50 |
| 6/30/2025 | 7.52 | 7.52 | 7.46 | 7.52 | 79,991 | 7.44 |
| 6/27/2025 | 7.48 | 7.49 | 7.46 | 7.49 | 47,205 | 7.41 |
| 6/26/2025 | 7.48 | 7.48 | 7.40 | 7.47 | 48,611 | 7.39 |
| 6/25/2025 | 7.46 | 7.52 | 7.45 | 7.45 | 35,656 | 7.37 |
| 6/24/2025 | 7.50 | 7.50 | 7.46 | 7.47 | 52,158 | 7.39 |
| 6/23/2025 | 7.45 | 7.53 | 7.44 | 7.48 | 94,649 | 7.40 |
| 6/20/2025 | 7.51 | 7.51 | 7.46 | 7.46 | 45,373 | 7.34 |
| 6/18/2025 | 7.51 | 7.52 | 7.47 | 7.49 | 88,956 | 7.37 |
| 6/17/2025 | 7.51 | 7.51 | 7.48 | 7.49 | 59,477 | 7.37 |
| 6/16/2025 | 7.50 | 7.52 | 7.49 | 7.50 | 43,517 | 7.38 |
| 6/13/2025 | 7.50 | 7.52 | 7.49 | 7.50 | 41,548 | 7.38 |
| 6/12/2025 | 7.49 | 7.52 | 7.49 | 7.51 | 280,146 | 7.39 |
| 6/11/2025 | 7.49 | 7.53 | 7.47 | 7.49 | 106,649 | 7.37 |
| 6/10/2025 | 7.49 | 7.50 | 7.45 | 7.50 | 61,373 | 7.38 |
| 6/09/2025 | 7.42 | 7.47 | 7.42 | 7.45 | 39,538 | 7.33 |