Western Asset Intermediate Municipal Fund Inc. (SBI)
7.7700
-0.0200 (-0.26%)
NYSE· Last Trade: Jun 3rd, 10:20 PM EDT
Historical Prices For Western Asset Intermediate Municipal Fund Inc. (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 7.80 | 7.80 | 7.76 | 7.77 | 32,497 | 7.77 |
| 6/02/2026 | 7.79 | 7.83 | 7.79 | 7.79 | 29,346 | 7.79 |
| 6/01/2026 | 7.80 | 7.83 | 7.79 | 7.82 | 26,052 | 7.82 |
| 5/29/2026 | 7.82 | 7.83 | 7.80 | 7.82 | 33,822 | 7.82 |
| 5/28/2026 | 7.79 | 7.80 | 7.77 | 7.80 | 27,504 | 7.80 |
| 5/27/2026 | 7.79 | 7.79 | 7.77 | 7.77 | 44,866 | 7.77 |
| 5/26/2026 | 7.79 | 7.79 | 7.76 | 7.77 | 20,388 | 7.77 |
| 5/22/2026 | 7.75 | 7.77 | 7.75 | 7.75 | 9,858 | 7.75 |
| 5/21/2026 | 7.72 | 7.76 | 7.70 | 7.75 | 16,162 | 7.75 |
| 5/20/2026 | 7.75 | 7.78 | 7.68 | 7.76 | 66,138 | 7.72 |
| 5/19/2026 | 7.69 | 7.76 | 7.62 | 7.71 | 36,286 | 7.67 |
| 5/18/2026 | 7.73 | 7.78 | 7.70 | 7.71 | 15,132 | 7.67 |
| 5/15/2026 | 7.76 | 7.78 | 7.74 | 7.74 | 9,752 | 7.70 |
| 5/14/2026 | 7.79 | 7.85 | 7.77 | 7.82 | 49,898 | 7.78 |
| 5/13/2026 | 7.76 | 7.84 | 7.76 | 7.80 | 40,231 | 7.76 |
| 5/12/2026 | 7.76 | 7.84 | 7.76 | 7.80 | 74,259 | 7.76 |
| 5/11/2026 | 7.75 | 7.88 | 7.75 | 7.80 | 93,266 | 7.76 |
| 5/08/2026 | 7.77 | 7.84 | 7.77 | 7.78 | 19,085 | 7.74 |
| 5/07/2026 | 7.78 | 7.82 | 7.76 | 7.78 | 54,031 | 7.74 |
| 5/06/2026 | 7.68 | 7.76 | 7.68 | 7.75 | 54,261 | 7.71 |
| 5/05/2026 | 7.62 | 7.70 | 7.62 | 7.68 | 94,761 | 7.64 |
| 5/04/2026 | 7.63 | 7.66 | 7.59 | 7.59 | 84,133 | 7.55 |
| 5/01/2026 | 7.72 | 7.72 | 7.65 | 7.66 | 48,035 | 7.62 |
| 4/30/2026 | 7.68 | 7.69 | 7.66 | 7.69 | 35,920 | 7.65 |
| 4/29/2026 | 7.68 | 7.69 | 7.63 | 7.64 | 26,429 | 7.60 |
| 4/28/2026 | 7.68 | 7.71 | 7.65 | 7.67 | 34,375 | 7.63 |
| 4/27/2026 | 7.71 | 7.75 | 7.69 | 7.71 | 81,604 | 7.67 |
| 4/24/2026 | 7.72 | 7.72 | 7.66 | 7.69 | 53,803 | 7.65 |
| 4/23/2026 | 7.78 | 7.78 | 7.67 | 7.73 | 65,211 | 7.69 |
| 4/22/2026 | 7.84 | 7.84 | 7.76 | 7.78 | 59,297 | 7.70 |
| 4/21/2026 | 7.87 | 7.87 | 7.80 | 7.80 | 37,231 | 7.72 |
| 4/20/2026 | 7.85 | 7.88 | 7.83 | 7.84 | 34,944 | 7.76 |
| 4/17/2026 | 7.84 | 7.91 | 7.83 | 7.84 | 33,341 | 7.76 |
| 4/16/2026 | 7.85 | 7.86 | 7.82 | 7.84 | 17,410 | 7.76 |
| 4/15/2026 | 7.84 | 7.86 | 7.83 | 7.83 | 13,356 | 7.75 |
| 4/14/2026 | 7.82 | 7.91 | 7.82 | 7.87 | 28,625 | 7.79 |
| 4/13/2026 | 7.82 | 7.82 | 7.80 | 7.80 | 12,615 | 7.72 |
| 4/10/2026 | 7.81 | 7.86 | 7.81 | 7.82 | 22,878 | 7.74 |
| 4/09/2026 | 7.81 | 7.90 | 7.78 | 7.85 | 75,631 | 7.77 |
| 4/08/2026 | 7.74 | 7.79 | 7.70 | 7.77 | 31,922 | 7.69 |
| 4/07/2026 | 7.60 | 7.73 | 7.52 | 7.67 | 87,927 | 7.59 |
| 4/06/2026 | 7.64 | 7.71 | 7.59 | 7.60 | 77,580 | 7.52 |
| 4/02/2026 | 7.64 | 7.67 | 7.60 | 7.64 | 35,930 | 7.56 |
| 4/01/2026 | 7.66 | 7.79 | 7.66 | 7.66 | 67,427 | 7.58 |
| 3/31/2026 | 7.60 | 7.69 | 7.56 | 7.68 | 77,993 | 7.60 |
| 3/30/2026 | 7.60 | 7.64 | 7.54 | 7.56 | 45,836 | 7.48 |
| 3/27/2026 | 7.57 | 7.58 | 7.54 | 7.55 | 44,528 | 7.47 |
| 3/26/2026 | 7.68 | 7.68 | 7.60 | 7.60 | 44,007 | 7.52 |
| 3/25/2026 | 7.63 | 7.71 | 7.63 | 7.68 | 63,416 | 7.60 |
| 3/24/2026 | 7.67 | 7.67 | 7.61 | 7.61 | 89,182 | 7.53 |
| 3/23/2026 | 7.77 | 7.77 | 7.71 | 7.72 | 52,590 | 7.60 |
| 3/20/2026 | 7.83 | 7.85 | 7.72 | 7.74 | 63,185 | 7.61 |
| 3/19/2026 | 7.82 | 7.87 | 7.82 | 7.83 | 26,949 | 7.70 |
| 3/18/2026 | 7.83 | 7.88 | 7.83 | 7.84 | 9,134 | 7.71 |
| 3/17/2026 | 7.84 | 7.92 | 7.82 | 7.84 | 17,250 | 7.71 |
| 3/16/2026 | 7.87 | 7.88 | 7.83 | 7.83 | 19,919 | 7.70 |
| 3/13/2026 | 7.89 | 7.92 | 7.86 | 7.87 | 20,895 | 7.74 |
| 3/12/2026 | 7.87 | 7.92 | 7.86 | 7.87 | 31,384 | 7.74 |
| 3/11/2026 | 7.86 | 7.93 | 7.86 | 7.87 | 15,012 | 7.74 |
| 3/10/2026 | 7.95 | 7.96 | 7.88 | 7.89 | 39,154 | 7.76 |
| 3/09/2026 | 7.89 | 7.89 | 7.87 | 7.89 | 16,372 | 7.76 |
| 3/06/2026 | 7.90 | 7.90 | 7.88 | 7.89 | 24,545 | 7.76 |
| 3/05/2026 | 7.96 | 7.96 | 7.91 | 7.91 | 27,038 | 7.78 |
| 3/04/2026 | 7.98 | 7.98 | 7.95 | 7.96 | 16,715 | 7.83 |