Western Asset Intermediate Municipal Fund Inc. (SBI)
7.8650
-0.0050 (-0.06%)
NYSE · Last Trade: Feb 4th, 10:56 AM EST
Historical Prices For Western Asset Intermediate Municipal Fund Inc. (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 7.86 | 7.89 | 7.86 | 7.87 | 6,235 | 7.87 |
| 2/02/2026 | 7.88 | 7.88 | 7.84 | 7.87 | 8,180 | 7.87 |
| 1/30/2026 | 7.88 | 7.88 | 7.83 | 7.86 | 34,142 | 7.86 |
| 1/29/2026 | 7.82 | 7.87 | 7.81 | 7.87 | 52,804 | 7.87 |
| 1/28/2026 | 7.80 | 7.81 | 7.78 | 7.80 | 11,744 | 7.80 |
| 1/27/2026 | 7.72 | 7.80 | 7.71 | 7.80 | 37,509 | 7.80 |
| 1/26/2026 | 7.78 | 7.78 | 7.74 | 7.75 | 12,682 | 7.75 |
| 1/23/2026 | 7.79 | 7.79 | 7.74 | 7.74 | 18,724 | 7.74 |
| 1/22/2026 | 7.83 | 7.85 | 7.78 | 7.85 | 57,256 | 7.81 |
| 1/21/2026 | 7.77 | 7.80 | 7.77 | 7.80 | 29,804 | 7.76 |
| 1/20/2026 | 7.79 | 7.81 | 7.78 | 7.80 | 70,631 | 7.75 |
| 1/16/2026 | 7.79 | 7.87 | 7.79 | 7.79 | 53,359 | 7.75 |
| 1/15/2026 | 7.83 | 7.87 | 7.79 | 7.81 | 161,848 | 7.77 |
| 1/14/2026 | 7.81 | 7.85 | 7.81 | 7.84 | 7,235 | 7.80 |
| 1/13/2026 | 7.79 | 7.84 | 7.79 | 7.84 | 34,368 | 7.80 |
| 1/12/2026 | 7.79 | 7.82 | 7.79 | 7.82 | 5,098 | 7.78 |
| 1/09/2026 | 7.75 | 7.80 | 7.74 | 7.80 | 21,609 | 7.76 |
| 1/08/2026 | 7.72 | 7.77 | 7.72 | 7.75 | 20,911 | 7.71 |
| 1/07/2026 | 7.72 | 7.77 | 7.72 | 7.75 | 42,064 | 7.71 |
| 1/06/2026 | 7.68 | 7.74 | 7.68 | 7.74 | 47,303 | 7.70 |
| 1/05/2026 | 7.68 | 7.72 | 7.68 | 7.70 | 54,148 | 7.66 |
| 1/02/2026 | 7.68 | 7.71 | 7.66 | 7.71 | 44,459 | 7.67 |
| 12/31/2025 | 7.68 | 7.71 | 7.67 | 7.68 | 111,601 | 7.64 |
| 12/30/2025 | 7.64 | 7.70 | 7.62 | 7.68 | 147,275 | 7.64 |
| 12/29/2025 | 7.69 | 7.71 | 7.67 | 7.67 | 92,932 | 7.63 |
| 12/26/2025 | 7.69 | 7.71 | 7.69 | 7.71 | 23,026 | 7.67 |
| 12/24/2025 | 7.69 | 7.72 | 7.69 | 7.71 | 27,041 | 7.67 |
| 12/23/2025 | 7.75 | 7.77 | 7.71 | 7.71 | 79,550 | 7.67 |
| 12/22/2025 | 7.77 | 7.81 | 7.76 | 7.77 | 47,292 | 7.69 |
| 12/19/2025 | 7.76 | 7.81 | 7.76 | 7.77 | 22,042 | 7.69 |
| 12/18/2025 | 7.87 | 7.87 | 7.77 | 7.79 | 57,088 | 7.71 |
| 12/17/2025 | 7.76 | 7.84 | 7.76 | 7.78 | 23,916 | 7.70 |
| 12/16/2025 | 7.74 | 7.78 | 7.74 | 7.76 | 13,657 | 7.68 |
| 12/15/2025 | 7.75 | 7.79 | 7.75 | 7.76 | 15,907 | 7.68 |
| 12/12/2025 | 7.81 | 7.82 | 7.76 | 7.76 | 64,417 | 7.68 |
| 12/11/2025 | 7.80 | 7.84 | 7.80 | 7.81 | 26,456 | 7.73 |
| 12/10/2025 | 7.76 | 7.82 | 7.76 | 7.80 | 23,372 | 7.72 |
| 12/09/2025 | 7.80 | 7.82 | 7.77 | 7.78 | 34,743 | 7.70 |
| 12/08/2025 | 7.80 | 7.80 | 7.78 | 7.79 | 22,308 | 7.71 |
| 12/05/2025 | 7.82 | 7.84 | 7.81 | 7.83 | 13,461 | 7.75 |
| 12/04/2025 | 7.76 | 7.82 | 7.76 | 7.80 | 27,998 | 7.72 |
| 12/03/2025 | 7.75 | 7.81 | 7.73 | 7.79 | 39,601 | 7.71 |
| 12/02/2025 | 7.70 | 7.78 | 7.70 | 7.77 | 64,457 | 7.69 |
| 12/01/2025 | 7.71 | 7.81 | 7.70 | 7.73 | 53,950 | 7.65 |
| 11/28/2025 | 7.72 | 7.76 | 7.72 | 7.75 | 25,173 | 7.66 |
| 11/26/2025 | 7.69 | 7.74 | 7.69 | 7.72 | 24,952 | 7.64 |
| 11/25/2025 | 7.72 | 7.75 | 7.71 | 7.71 | 64,347 | 7.63 |
| 11/24/2025 | 7.69 | 7.72 | 7.69 | 7.72 | 52,672 | 7.64 |
| 11/21/2025 | 7.72 | 7.75 | 7.67 | 7.70 | 55,077 | 7.62 |
| 11/20/2025 | 7.77 | 7.77 | 7.71 | 7.72 | 50,365 | 7.64 |
| 11/19/2025 | 7.79 | 7.85 | 7.79 | 7.79 | 30,808 | 7.66 |
| 11/18/2025 | 7.81 | 7.87 | 7.80 | 7.81 | 43,063 | 7.68 |
| 11/17/2025 | 7.87 | 7.87 | 7.81 | 7.82 | 27,602 | 7.69 |
| 11/14/2025 | 7.85 | 7.87 | 7.83 | 7.84 | 9,358 | 7.72 |
| 11/13/2025 | 7.88 | 7.88 | 7.83 | 7.86 | 46,274 | 7.73 |
| 11/12/2025 | 7.85 | 7.91 | 7.85 | 7.86 | 20,320 | 7.73 |
| 11/11/2025 | 7.85 | 7.88 | 7.85 | 7.87 | 21,999 | 7.74 |
| 11/10/2025 | 7.85 | 7.88 | 7.82 | 7.82 | 66,164 | 7.69 |
| 11/07/2025 | 7.83 | 7.85 | 7.81 | 7.83 | 10,878 | 7.70 |
| 11/06/2025 | 7.88 | 7.90 | 7.83 | 7.86 | 12,687 | 7.73 |
| 11/05/2025 | 7.87 | 7.87 | 7.84 | 7.84 | 36,572 | 7.72 |
| 11/04/2025 | 7.86 | 7.87 | 7.80 | 7.86 | 13,697 | 7.73 |