Western Asset Intermediate Muni Fund Inc Common Stock (SBI)
7.8650
+0.0050 (0.06%)
NYSE· Last Trade: Jul 15th, 12:17 PM EDT
Historical Prices For Western Asset Intermediate Muni Fund Inc Common Stock (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2026 | 7.82 | 7.89 | 7.80 | 7.86 | 49,629 | 7.86 |
| 7/13/2026 | 7.78 | 7.85 | 7.78 | 7.83 | 57,966 | 7.83 |
| 7/10/2026 | 7.84 | 7.87 | 7.79 | 7.81 | 34,953 | 7.81 |
| 7/09/2026 | 7.84 | 7.85 | 7.76 | 7.81 | 97,065 | 7.81 |
| 7/08/2026 | 7.75 | 7.85 | 7.74 | 7.78 | 107,095 | 7.78 |
| 7/07/2026 | 7.84 | 7.87 | 7.75 | 7.79 | 79,651 | 7.79 |
| 7/06/2026 | 7.82 | 7.84 | 7.82 | 7.84 | 75,668 | 7.84 |
| 7/02/2026 | 7.83 | 7.87 | 7.81 | 7.84 | 47,486 | 7.84 |
| 7/01/2026 | 7.88 | 7.88 | 7.78 | 7.86 | 87,271 | 7.86 |
| 6/30/2026 | 7.85 | 7.88 | 7.82 | 7.87 | 47,665 | 7.87 |
| 6/29/2026 | 7.87 | 7.87 | 7.85 | 7.85 | 57,339 | 7.85 |
| 6/26/2026 | 7.83 | 7.86 | 7.82 | 7.85 | 49,938 | 7.85 |
| 6/25/2026 | 7.85 | 7.91 | 7.84 | 7.86 | 34,679 | 7.86 |
| 6/24/2026 | 7.85 | 7.93 | 7.82 | 7.85 | 66,048 | 7.85 |
| 6/23/2026 | 7.78 | 7.87 | 7.78 | 7.82 | 59,894 | 7.82 |
| 6/22/2026 | 7.80 | 7.91 | 7.80 | 7.87 | 109,763 | 7.83 |
| 6/18/2026 | 7.83 | 7.87 | 7.83 | 7.83 | 44,019 | 7.79 |
| 6/17/2026 | 7.79 | 7.87 | 7.79 | 7.82 | 52,934 | 7.78 |
| 6/16/2026 | 7.77 | 7.85 | 7.77 | 7.81 | 46,642 | 7.77 |
| 6/15/2026 | 7.80 | 7.82 | 7.75 | 7.80 | 37,884 | 7.76 |
| 6/12/2026 | 7.78 | 7.82 | 7.78 | 7.81 | 15,078 | 7.77 |
| 6/11/2026 | 7.75 | 7.81 | 7.75 | 7.77 | 19,351 | 7.73 |
| 6/10/2026 | 7.74 | 7.81 | 7.71 | 7.76 | 32,331 | 7.72 |
| 6/09/2026 | 7.74 | 7.76 | 7.72 | 7.76 | 34,704 | 7.72 |
| 6/08/2026 | 7.69 | 7.78 | 7.69 | 7.69 | 27,591 | 7.65 |
| 6/05/2026 | 7.74 | 7.82 | 7.71 | 7.73 | 37,871 | 7.69 |
| 6/04/2026 | 7.76 | 7.80 | 7.76 | 7.77 | 26,796 | 7.73 |
| 6/03/2026 | 7.80 | 7.80 | 7.76 | 7.77 | 32,497 | 7.73 |
| 6/02/2026 | 7.79 | 7.83 | 7.79 | 7.79 | 29,346 | 7.75 |
| 6/01/2026 | 7.80 | 7.83 | 7.79 | 7.82 | 26,052 | 7.78 |
| 5/29/2026 | 7.82 | 7.83 | 7.80 | 7.82 | 33,822 | 7.78 |
| 5/28/2026 | 7.79 | 7.80 | 7.77 | 7.80 | 27,504 | 7.76 |
| 5/27/2026 | 7.79 | 7.79 | 7.77 | 7.77 | 44,866 | 7.73 |
| 5/26/2026 | 7.79 | 7.79 | 7.76 | 7.77 | 20,388 | 7.73 |
| 5/22/2026 | 7.75 | 7.77 | 7.75 | 7.75 | 9,858 | 7.71 |
| 5/21/2026 | 7.72 | 7.76 | 7.70 | 7.75 | 16,162 | 7.71 |
| 5/20/2026 | 7.75 | 7.78 | 7.68 | 7.76 | 66,138 | 7.68 |
| 5/19/2026 | 7.69 | 7.76 | 7.62 | 7.71 | 36,286 | 7.63 |
| 5/18/2026 | 7.73 | 7.78 | 7.70 | 7.71 | 15,132 | 7.63 |
| 5/15/2026 | 7.76 | 7.78 | 7.74 | 7.74 | 9,752 | 7.66 |
| 5/14/2026 | 7.79 | 7.85 | 7.77 | 7.82 | 49,898 | 7.74 |
| 5/13/2026 | 7.76 | 7.84 | 7.76 | 7.80 | 40,231 | 7.72 |
| 5/12/2026 | 7.76 | 7.84 | 7.76 | 7.80 | 74,259 | 7.72 |
| 5/11/2026 | 7.75 | 7.88 | 7.75 | 7.80 | 93,266 | 7.72 |
| 5/08/2026 | 7.77 | 7.84 | 7.77 | 7.78 | 19,085 | 7.70 |
| 5/07/2026 | 7.78 | 7.82 | 7.76 | 7.78 | 54,031 | 7.70 |
| 5/06/2026 | 7.68 | 7.76 | 7.68 | 7.75 | 54,261 | 7.67 |
| 5/05/2026 | 7.62 | 7.70 | 7.62 | 7.68 | 94,761 | 7.60 |
| 5/04/2026 | 7.63 | 7.66 | 7.59 | 7.59 | 84,133 | 7.51 |
| 5/01/2026 | 7.72 | 7.72 | 7.65 | 7.66 | 48,035 | 7.58 |
| 4/30/2026 | 7.68 | 7.69 | 7.66 | 7.69 | 35,920 | 7.61 |
| 4/29/2026 | 7.68 | 7.69 | 7.63 | 7.64 | 26,429 | 7.56 |
| 4/28/2026 | 7.68 | 7.71 | 7.65 | 7.67 | 34,375 | 7.59 |
| 4/27/2026 | 7.71 | 7.75 | 7.69 | 7.71 | 81,604 | 7.63 |
| 4/24/2026 | 7.72 | 7.72 | 7.66 | 7.69 | 53,803 | 7.61 |
| 4/23/2026 | 7.78 | 7.78 | 7.67 | 7.73 | 65,211 | 7.65 |
| 4/22/2026 | 7.84 | 7.84 | 7.76 | 7.78 | 59,297 | 7.66 |
| 4/21/2026 | 7.87 | 7.87 | 7.80 | 7.80 | 37,231 | 7.67 |
| 4/20/2026 | 7.85 | 7.88 | 7.83 | 7.84 | 34,944 | 7.71 |
| 4/17/2026 | 7.84 | 7.91 | 7.83 | 7.84 | 33,341 | 7.71 |
| 4/16/2026 | 7.85 | 7.86 | 7.82 | 7.84 | 17,410 | 7.71 |
| 4/15/2026 | 7.84 | 7.86 | 7.83 | 7.83 | 13,356 | 7.70 |