Western Asset Intermediate Muni Fund Inc Common Stock (SBI)
7.0450
+0.0350 (0.50%)
NYSE · Last Trade: Oct 2nd, 12:56 PM EDT
Historical Prices For Western Asset Intermediate Muni Fund Inc Common Stock (SBI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 6.97 | 7.04 | 6.90 | 7.01 | 155,134 | 7.01 |
| 9/30/2026 | 6.93 | 7.09 | 6.89 | 6.99 | 106,029 | 6.99 |
| 9/29/2026 | 6.99 | 6.99 | 6.89 | 6.93 | 78,950 | 6.93 |
| 9/28/2026 | 6.91 | 6.96 | 6.88 | 6.91 | 117,800 | 6.91 |
| 9/25/2026 | 7.08 | 7.08 | 6.98 | 7.00 | 128,524 | 7.00 |
| 9/24/2026 | 7.11 | 7.15 | 7.00 | 7.01 | 129,134 | 7.01 |
| 9/23/2026 | 7.21 | 7.21 | 7.11 | 7.11 | 74,160 | 7.11 |
| 9/22/2026 | 7.25 | 7.31 | 7.24 | 7.25 | 52,201 | 7.21 |
| 9/21/2026 | 7.28 | 7.33 | 7.24 | 7.24 | 56,136 | 7.20 |
| 9/18/2026 | 7.30 | 7.33 | 7.23 | 7.30 | 103,080 | 7.26 |
| 9/17/2026 | 7.30 | 7.33 | 7.25 | 7.31 | 69,103 | 7.27 |
| 9/16/2026 | 7.28 | 7.33 | 7.27 | 7.28 | 44,329 | 7.24 |
| 9/15/2026 | 7.34 | 7.38 | 7.27 | 7.30 | 122,755 | 7.26 |
| 9/14/2026 | 7.51 | 7.51 | 7.37 | 7.37 | 24,368 | 7.33 |
| 9/11/2026 | 7.44 | 7.53 | 7.42 | 7.45 | 20,724 | 7.41 |
| 9/10/2026 | 7.44 | 7.47 | 7.42 | 7.42 | 33,534 | 7.38 |
| 9/09/2026 | 7.54 | 7.57 | 7.45 | 7.48 | 89,510 | 7.44 |
| 9/08/2026 | 7.56 | 7.58 | 7.54 | 7.55 | 12,508 | 7.51 |
| 9/04/2026 | 7.56 | 7.60 | 7.56 | 7.58 | 19,594 | 7.54 |
| 9/03/2026 | 7.56 | 7.59 | 7.56 | 7.56 | 12,083 | 7.52 |
| 9/02/2026 | 7.56 | 7.59 | 7.55 | 7.57 | 33,141 | 7.53 |
| 9/01/2026 | 7.58 | 7.60 | 7.56 | 7.56 | 19,344 | 7.52 |
| 8/31/2026 | 7.64 | 7.64 | 7.60 | 7.61 | 54,169 | 7.57 |
| 8/28/2026 | 7.65 | 7.65 | 7.63 | 7.65 | 33,062 | 7.61 |
| 8/27/2026 | 7.60 | 7.64 | 7.60 | 7.62 | 27,320 | 7.58 |
| 8/26/2026 | 7.59 | 7.64 | 7.59 | 7.62 | 10,637 | 7.58 |
| 8/25/2026 | 7.63 | 7.63 | 7.61 | 7.62 | 59,814 | 7.58 |
| 8/24/2026 | 7.59 | 7.60 | 7.59 | 7.60 | 12,234 | 7.56 |
| 8/21/2026 | 7.63 | 7.67 | 7.60 | 7.60 | 22,800 | 7.51 |
| 8/20/2026 | 7.65 | 7.68 | 7.63 | 7.63 | 61,331 | 7.54 |
| 8/19/2026 | 7.71 | 7.73 | 7.69 | 7.69 | 27,884 | 7.60 |
| 8/18/2026 | 7.69 | 7.70 | 7.65 | 7.66 | 26,284 | 7.57 |
| 8/17/2026 | 7.71 | 7.71 | 7.66 | 7.66 | 26,317 | 7.57 |
| 8/14/2026 | 7.70 | 7.71 | 7.68 | 7.69 | 67,781 | 7.60 |
| 8/13/2026 | 7.66 | 7.73 | 7.66 | 7.71 | 32,093 | 7.62 |
| 8/12/2026 | 7.65 | 7.68 | 7.65 | 7.67 | 59,059 | 7.58 |
| 8/11/2026 | 7.69 | 7.69 | 7.63 | 7.63 | 27,387 | 7.54 |
| 8/10/2026 | 7.69 | 7.69 | 7.62 | 7.65 | 69,844 | 7.56 |
| 8/07/2026 | 7.62 | 7.68 | 7.62 | 7.67 | 45,973 | 7.58 |
| 8/06/2026 | 7.64 | 7.65 | 7.60 | 7.62 | 39,934 | 7.53 |
| 8/05/2026 | 7.63 | 7.65 | 7.58 | 7.60 | 44,140 | 7.51 |
| 8/04/2026 | 7.59 | 7.66 | 7.58 | 7.62 | 59,454 | 7.53 |
| 8/03/2026 | 7.58 | 7.63 | 7.56 | 7.58 | 56,676 | 7.49 |
| 7/31/2026 | 7.59 | 7.65 | 7.52 | 7.60 | 167,884 | 7.51 |
| 7/30/2026 | 7.65 | 7.67 | 7.59 | 7.59 | 58,093 | 7.50 |
| 7/29/2026 | 7.64 | 7.66 | 7.59 | 7.62 | 69,988 | 7.53 |
| 7/28/2026 | 7.68 | 7.69 | 7.63 | 7.65 | 62,637 | 7.56 |
| 7/27/2026 | 7.75 | 7.75 | 7.65 | 7.70 | 34,429 | 7.61 |
| 7/24/2026 | 7.69 | 7.75 | 7.64 | 7.71 | 97,787 | 7.62 |
| 7/23/2026 | 7.76 | 7.79 | 7.72 | 7.73 | 53,002 | 7.60 |
| 7/22/2026 | 7.79 | 7.83 | 7.77 | 7.79 | 80,938 | 7.66 |
| 7/21/2026 | 7.85 | 7.85 | 7.81 | 7.82 | 43,964 | 7.69 |
| 7/20/2026 | 7.83 | 7.86 | 7.76 | 7.82 | 54,820 | 7.69 |
| 7/17/2026 | 7.78 | 7.85 | 7.78 | 7.84 | 34,726 | 7.71 |
| 7/16/2026 | 7.81 | 7.87 | 7.80 | 7.80 | 76,389 | 7.67 |
| 7/15/2026 | 7.84 | 7.88 | 7.84 | 7.85 | 28,283 | 7.72 |
| 7/14/2026 | 7.82 | 7.89 | 7.80 | 7.86 | 49,629 | 7.73 |
| 7/13/2026 | 7.78 | 7.85 | 7.78 | 7.83 | 57,966 | 7.70 |
| 7/10/2026 | 7.84 | 7.87 | 7.79 | 7.81 | 34,953 | 7.68 |
| 7/09/2026 | 7.84 | 7.85 | 7.76 | 7.81 | 97,065 | 7.68 |
| 7/08/2026 | 7.75 | 7.85 | 7.74 | 7.78 | 107,095 | 7.65 |
| 7/07/2026 | 7.84 | 7.87 | 7.75 | 7.79 | 79,651 | 7.66 |
| 7/06/2026 | 7.82 | 7.84 | 7.82 | 7.84 | 75,668 | 7.71 |
| 7/02/2026 | 7.83 | 7.87 | 7.81 | 7.84 | 47,486 | 7.71 |