Western Asset Intermediate Municipal Fund Inc. (SBI)
7.6200
+0.0600 (0.79%)
NYSE · Last Trade: Aug 1st, 2:22 PM EDT
Historical Prices For Western Asset Intermediate Municipal Fund Inc. (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 7.57 | 7.62 | 7.56 | 7.56 | 85,030 | 7.56 |
| 7/30/2025 | 7.59 | 7.61 | 7.55 | 7.58 | 33,846 | 7.58 |
| 7/29/2025 | 7.59 | 7.63 | 7.58 | 7.59 | 67,844 | 7.59 |
| 7/28/2025 | 7.59 | 7.64 | 7.59 | 7.60 | 18,865 | 7.60 |
| 7/25/2025 | 7.63 | 7.65 | 7.62 | 7.62 | 6,110 | 7.62 |
| 7/24/2025 | 7.62 | 7.65 | 7.61 | 7.64 | 18,525 | 7.64 |
| 7/23/2025 | 7.69 | 7.69 | 7.66 | 7.69 | 16,005 | 7.65 |
| 7/22/2025 | 7.69 | 7.71 | 7.67 | 7.67 | 29,622 | 7.63 |
| 7/21/2025 | 7.69 | 7.71 | 7.66 | 7.69 | 19,905 | 7.65 |
| 7/18/2025 | 7.65 | 7.68 | 7.63 | 7.67 | 26,065 | 7.63 |
| 7/17/2025 | 7.67 | 7.69 | 7.63 | 7.63 | 33,032 | 7.59 |
| 7/16/2025 | 7.69 | 7.71 | 7.65 | 7.66 | 30,210 | 7.62 |
| 7/15/2025 | 7.67 | 7.69 | 7.65 | 7.69 | 32,386 | 7.65 |
| 7/14/2025 | 7.67 | 7.67 | 7.62 | 7.66 | 13,907 | 7.62 |
| 7/11/2025 | 7.66 | 7.67 | 7.62 | 7.67 | 22,630 | 7.63 |
| 7/10/2025 | 7.66 | 7.67 | 7.64 | 7.66 | 47,169 | 7.62 |
| 7/09/2025 | 7.65 | 7.67 | 7.63 | 7.66 | 32,778 | 7.62 |
| 7/08/2025 | 7.64 | 7.64 | 7.61 | 7.63 | 30,658 | 7.59 |
| 7/07/2025 | 7.66 | 7.66 | 7.61 | 7.64 | 89,045 | 7.60 |
| 7/03/2025 | 7.64 | 7.66 | 7.59 | 7.66 | 57,392 | 7.62 |
| 7/02/2025 | 7.58 | 7.63 | 7.56 | 7.62 | 75,732 | 7.58 |
| 7/01/2025 | 7.55 | 7.58 | 7.52 | 7.58 | 66,755 | 7.54 |
| 6/30/2025 | 7.52 | 7.52 | 7.46 | 7.52 | 79,991 | 7.48 |
| 6/27/2025 | 7.48 | 7.49 | 7.46 | 7.49 | 47,205 | 7.45 |
| 6/26/2025 | 7.48 | 7.48 | 7.40 | 7.47 | 48,611 | 7.43 |
| 6/25/2025 | 7.46 | 7.52 | 7.45 | 7.45 | 35,656 | 7.41 |
| 6/24/2025 | 7.50 | 7.50 | 7.46 | 7.47 | 52,158 | 7.43 |
| 6/23/2025 | 7.45 | 7.53 | 7.44 | 7.48 | 94,649 | 7.44 |
| 6/20/2025 | 7.51 | 7.51 | 7.46 | 7.46 | 45,373 | 7.38 |
| 6/18/2025 | 7.51 | 7.52 | 7.47 | 7.49 | 88,956 | 7.41 |
| 6/17/2025 | 7.51 | 7.51 | 7.48 | 7.49 | 59,477 | 7.41 |
| 6/16/2025 | 7.50 | 7.52 | 7.49 | 7.50 | 43,517 | 7.42 |
| 6/13/2025 | 7.50 | 7.52 | 7.49 | 7.50 | 41,548 | 7.42 |
| 6/12/2025 | 7.49 | 7.52 | 7.49 | 7.51 | 280,146 | 7.43 |
| 6/11/2025 | 7.49 | 7.53 | 7.47 | 7.49 | 106,649 | 7.41 |
| 6/10/2025 | 7.49 | 7.50 | 7.45 | 7.50 | 61,373 | 7.42 |
| 6/09/2025 | 7.42 | 7.47 | 7.42 | 7.45 | 39,538 | 7.37 |
| 6/06/2025 | 7.46 | 7.48 | 7.43 | 7.44 | 56,123 | 7.36 |
| 6/05/2025 | 7.47 | 7.51 | 7.45 | 7.48 | 118,937 | 7.40 |
| 6/04/2025 | 7.43 | 7.49 | 7.43 | 7.45 | 44,474 | 7.37 |
| 6/03/2025 | 7.43 | 7.47 | 7.42 | 7.42 | 76,251 | 7.34 |
| 6/02/2025 | 7.47 | 7.48 | 7.42 | 7.45 | 78,778 | 7.37 |
| 5/30/2025 | 7.47 | 7.49 | 7.44 | 7.44 | 35,714 | 7.36 |
| 5/29/2025 | 7.46 | 7.48 | 7.45 | 7.45 | 35,853 | 7.37 |
| 5/28/2025 | 7.46 | 7.48 | 7.43 | 7.44 | 66,555 | 7.36 |
| 5/27/2025 | 7.51 | 7.51 | 7.45 | 7.49 | 56,381 | 7.41 |
| 5/23/2025 | 7.47 | 7.47 | 7.45 | 7.47 | 31,238 | 7.39 |
| 5/22/2025 | 7.47 | 7.47 | 7.43 | 7.46 | 35,434 | 7.38 |
| 5/21/2025 | 7.58 | 7.58 | 7.48 | 7.48 | 50,281 | 7.36 |
| 5/20/2025 | 7.56 | 7.58 | 7.55 | 7.58 | 16,505 | 7.45 |
| 5/19/2025 | 7.49 | 7.57 | 7.49 | 7.55 | 54,635 | 7.42 |
| 5/16/2025 | 7.61 | 7.61 | 7.57 | 7.59 | 97,260 | 7.46 |
| 5/15/2025 | 7.55 | 7.59 | 7.54 | 7.57 | 64,853 | 7.44 |
| 5/14/2025 | 7.56 | 7.56 | 7.49 | 7.52 | 129,893 | 7.40 |
| 5/13/2025 | 7.59 | 7.60 | 7.54 | 7.54 | 105,268 | 7.41 |
| 5/12/2025 | 7.57 | 7.59 | 7.54 | 7.57 | 129,425 | 7.44 |
| 5/09/2025 | 7.57 | 7.57 | 7.55 | 7.57 | 69,608 | 7.44 |
| 5/08/2025 | 7.52 | 7.57 | 7.52 | 7.54 | 115,175 | 7.42 |
| 5/07/2025 | 7.55 | 7.56 | 7.53 | 7.54 | 78,094 | 7.41 |
| 5/06/2025 | 7.54 | 7.75 | 7.52 | 7.54 | 104,302 | 7.41 |
| 5/05/2025 | 7.57 | 7.57 | 7.53 | 7.54 | 51,287 | 7.42 |
| 5/02/2025 | 7.57 | 7.60 | 7.54 | 7.55 | 43,683 | 7.43 |
| 5/01/2025 | 7.58 | 7.58 | 7.55 | 7.57 | 60,004 | 7.44 |