Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 7.70 | 7.72 | 7.67 | 7.70 | 7.70 | 214,400 |
| Apr 30, 2024 | 7.67 | 7.69 | 7.66 | 7.68 | 7.68 | 59,500 |
| Apr 29, 2024 | 7.67 | 7.69 | 7.65 | 7.66 | 7.66 | 60,900 |
| Apr 26, 2024 | 7.66 | 7.67 | 7.63 | 7.66 | 7.66 | 122,700 |
| Apr 25, 2024 | 7.66 | 7.66 | 7.61 | 7.64 | 7.64 | 61,400 |
| Apr 24, 2024 | 7.71 | 7.72 | 7.65 | 7.66 | 7.66 | 125,100 |
| Apr 23, 2024 | 7.71 | 7.72 | 7.68 | 7.69 | 7.69 | 363,500 |
| Apr 22, 2024 | 7.67 | 7.71 | 7.67 | 7.70 | 7.70 | 121,800 |
| Apr 22, 2024 | 0.042 Dividend | |||||
| Apr 19, 2024 | 7.76 | 7.77 | 7.73 | 7.74 | 7.70 | 160,300 |
| Apr 18, 2024 | 7.77 | 7.77 | 7.73 | 7.73 | 7.69 | 117,900 |
| Apr 17, 2024 | 7.80 | 7.80 | 7.74 | 7.77 | 7.73 | 63,300 |
| Apr 16, 2024 | 7.79 | 7.79 | 7.73 | 7.77 | 7.73 | 124,100 |
| Apr 15, 2024 | 7.83 | 7.83 | 7.71 | 7.77 | 7.73 | 78,000 |
| Apr 12, 2024 | 7.88 | 7.88 | 7.82 | 7.84 | 7.80 | 45,100 |
| Apr 11, 2024 | 7.85 | 7.85 | 7.82 | 7.83 | 7.79 | 8,700 |
| Apr 10, 2024 | 7.85 | 7.88 | 7.81 | 7.82 | 7.78 | 37,900 |
| Apr 09, 2024 | 7.89 | 7.89 | 7.86 | 7.87 | 7.83 | 10,600 |
| Apr 08, 2024 | 7.89 | 7.89 | 7.83 | 7.85 | 7.81 | 39,000 |
| Apr 05, 2024 | 7.88 | 7.88 | 7.87 | 7.87 | 7.83 | 12,600 |
| Apr 04, 2024 | 7.86 | 7.88 | 7.86 | 7.88 | 7.84 | 23,600 |
| Apr 03, 2024 | 7.84 | 7.86 | 7.83 | 7.86 | 7.82 | 21,300 |
| Apr 02, 2024 | 7.88 | 7.88 | 7.82 | 7.84 | 7.80 | 73,200 |
| Apr 01, 2024 | 7.90 | 7.96 | 7.86 | 7.89 | 7.85 | 23,800 |
| Mar 28, 2024 | 7.91 | 7.96 | 7.89 | 7.92 | 7.88 | 46,700 |
| Mar 27, 2024 | 7.93 | 7.99 | 7.91 | 7.92 | 7.88 | 49,200 |
| Mar 26, 2024 | 7.95 | 7.99 | 7.90 | 7.91 | 7.87 | 14,400 |
| Mar 25, 2024 | 7.99 | 7.99 | 7.88 | 7.92 | 7.88 | 38,600 |
| Mar 22, 2024 | 7.98 | 8.00 | 7.92 | 7.96 | 7.92 | 55,100 |
| Mar 21, 2024 | 7.95 | 7.99 | 7.92 | 7.92 | 7.88 | 15,000 |
| Mar 20, 2024 | 7.94 | 7.99 | 7.91 | 7.94 | 7.90 | 50,100 |
| Mar 20, 2024 | 0.042 Dividend | |||||
| Mar 19, 2024 | 7.96 | 7.97 | 7.95 | 7.95 | 7.87 | 19,100 |
| Mar 18, 2024 | 7.92 | 7.97 | 7.92 | 7.96 | 7.87 | 36,500 |
| Mar 15, 2024 | 7.89 | 7.91 | 7.87 | 7.89 | 7.81 | 10,000 |
| Mar 14, 2024 | 7.90 | 7.92 | 7.84 | 7.86 | 7.78 | 36,500 |
| Mar 13, 2024 | 7.92 | 7.93 | 7.90 | 7.91 | 7.83 | 9,700 |
| Mar 12, 2024 | 7.92 | 7.94 | 7.88 | 7.89 | 7.81 | 44,900 |
| Mar 11, 2024 | 7.88 | 7.95 | 7.88 | 7.90 | 7.82 | 18,500 |
| Mar 08, 2024 | 7.90 | 7.94 | 7.88 | 7.90 | 7.82 | 13,400 |
| Mar 07, 2024 | 7.90 | 7.90 | 7.87 | 7.89 | 7.81 | 78,400 |
| Mar 06, 2024 | 7.92 | 7.94 | 7.88 | 7.90 | 7.82 | 14,200 |
| Mar 05, 2024 | 7.91 | 7.94 | 7.90 | 7.90 | 7.82 | 36,800 |
| Mar 04, 2024 | 7.92 | 7.94 | 7.87 | 7.88 | 7.80 | 15,500 |
| Mar 01, 2024 | 7.92 | 7.94 | 7.89 | 7.90 | 7.82 | 28,700 |
| Feb 29, 2024 | 7.90 | 7.90 | 7.79 | 7.89 | 7.81 | 25,500 |
| Feb 28, 2024 | 7.85 | 7.93 | 7.80 | 7.86 | 7.78 | 34,400 |
| Feb 27, 2024 | 7.88 | 7.88 | 7.81 | 7.82 | 7.74 | 56,900 |
| Feb 26, 2024 | 7.87 | 7.87 | 7.81 | 7.84 | 7.76 | 70,200 |
| Feb 23, 2024 | 7.90 | 7.90 | 7.83 | 7.85 | 7.77 | 68,100 |
| Feb 22, 2024 | 7.93 | 7.93 | 7.85 | 7.87 | 7.79 | 523,800 |
| Feb 21, 2024 | 7.93 | 7.97 | 7.91 | 7.92 | 7.84 | 60,500 |
| Feb 21, 2024 | 0.031 Dividend | |||||
| Feb 20, 2024 | 7.90 | 7.93 | 7.90 | 7.93 | 7.81 | 18,100 |
| Feb 16, 2024 | 7.92 | 7.92 | 7.86 | 7.88 | 7.77 | 36,800 |
| Feb 15, 2024 | 7.95 | 7.96 | 7.91 | 7.92 | 7.80 | 24,200 |
| Feb 14, 2024 | 7.88 | 7.91 | 7.88 | 7.90 | 7.79 | 11,900 |
| Feb 13, 2024 | 7.89 | 7.89 | 7.81 | 7.84 | 7.73 | 28,800 |
| Feb 12, 2024 | 7.90 | 7.92 | 7.89 | 7.91 | 7.79 | 18,300 |
| Feb 09, 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.79 | 39,300 |
| Feb 08, 2024 | 7.84 | 7.89 | 7.81 | 7.84 | 7.73 | 22,900 |
| Feb 07, 2024 | 7.87 | 7.90 | 7.83 | 7.84 | 7.73 | 34,100 |
| Feb 06, 2024 | 7.79 | 7.88 | 7.79 | 7.87 | 7.76 | 15,400 |
| Feb 05, 2024 | 7.82 | 7.83 | 7.77 | 7.79 | 7.68 | 14,300 |
| Feb 02, 2024 | 7.87 | 7.87 | 7.78 | 7.82 | 7.71 | 13,100 |
| Feb 01, 2024 | 7.84 | 7.91 | 7.83 | 7.87 | 7.76 | 21,100 |
| Jan 31, 2024 | 7.78 | 7.83 | 7.76 | 7.78 | 7.67 | 16,900 |
| Jan 30, 2024 | 7.80 | 7.80 | 7.73 | 7.74 | 7.63 | 31,100 |
| Jan 29, 2024 | 7.72 | 7.76 | 7.72 | 7.76 | 7.65 | 14,300 |
| Jan 26, 2024 | 7.75 | 7.75 | 7.67 | 7.69 | 7.58 | 42,800 |
| Jan 25, 2024 | 7.71 | 7.78 | 7.71 | 7.74 | 7.63 | 17,000 |
| Jan 24, 2024 | 7.72 | 7.75 | 7.70 | 7.71 | 7.60 | 33,600 |
| Jan 23, 2024 | 7.69 | 7.73 | 7.67 | 7.67 | 7.56 | 44,800 |
| Jan 23, 2024 | 0.031 Dividend | |||||
| Jan 22, 2024 | 7.72 | 7.81 | 7.72 | 7.74 | 7.60 | 27,200 |
| Jan 19, 2024 | 7.76 | 7.76 | 7.65 | 7.71 | 7.57 | 31,500 |
| Jan 18, 2024 | 7.72 | 7.76 | 7.67 | 7.72 | 7.58 | 46,800 |
| Jan 17, 2024 | 7.77 | 7.77 | 7.69 | 7.71 | 7.57 | 21,200 |
| Jan 16, 2024 | 7.83 | 7.83 | 7.74 | 7.75 | 7.61 | 17,400 |
| Jan 12, 2024 | 7.84 | 7.86 | 7.81 | 7.83 | 7.69 | 9,000 |
| Jan 11, 2024 | 7.78 | 7.81 | 7.78 | 7.81 | 7.67 | 8,300 |
| Jan 10, 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.64 | 32,600 |
| Jan 09, 2024 | 7.90 | 7.91 | 7.82 | 7.82 | 7.68 | 38,700 |
| Jan 08, 2024 | 7.82 | 7.88 | 7.82 | 7.88 | 7.73 | 26,100 |
| Jan 05, 2024 | 7.82 | 7.83 | 7.78 | 7.79 | 7.65 | 25,300 |
| Jan 04, 2024 | 7.82 | 7.82 | 7.78 | 7.80 | 7.66 | 42,600 |
| Jan 03, 2024 | 7.78 | 7.81 | 7.77 | 7.81 | 7.67 | 14,500 |
| Jan 02, 2024 | 7.72 | 7.77 | 7.71 | 7.76 | 7.62 | 33,600 |
| Dec 29, 2023 | 7.67 | 7.72 | 7.64 | 7.70 | 7.56 | 78,000 |
| Dec 28, 2023 | 7.73 | 7.76 | 7.65 | 7.69 | 7.55 | 73,700 |
| Dec 27, 2023 | 7.79 | 7.82 | 7.75 | 7.76 | 7.62 | 27,200 |
| Dec 26, 2023 | 7.84 | 7.84 | 7.78 | 7.79 | 7.65 | 51,800 |
| Dec 22, 2023 | 7.82 | 7.85 | 7.78 | 7.80 | 7.66 | 46,400 |
| Dec 21, 2023 | 7.76 | 7.80 | 7.76 | 7.79 | 7.65 | 29,300 |
| Dec 20, 2023 | 7.72 | 7.75 | 7.72 | 7.74 | 7.60 | 22,800 |
| Dec 20, 2023 | 0.031 Dividend | |||||
| Dec 19, 2023 | 7.70 | 7.73 | 7.70 | 7.73 | 7.56 | 26,000 |
| Dec 18, 2023 | 7.68 | 7.74 | 7.68 | 7.70 | 7.53 | 22,100 |
| Dec 15, 2023 | 7.68 | 7.72 | 7.67 | 7.69 | 7.52 | 57,100 |
| Dec 14, 2023 | 7.66 | 7.74 | 7.66 | 7.69 | 7.52 | 52,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.