Western Asset Intermediate Municipal Fund Inc. (SBI)
7.8300
+0.0400 (0.51%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 7.81 | 7.85 | 7.81 | 7.83 | 78,256 | 7.83 |
| 2/04/2025 | 7.80 | 7.83 | 7.77 | 7.79 | 204,499 | 7.79 |
| 2/03/2025 | 7.78 | 7.80 | 7.78 | 7.78 | 49,365 | 7.78 |
| 1/31/2025 | 7.80 | 7.81 | 7.77 | 7.78 | 50,321 | 7.78 |
| 1/30/2025 | 7.79 | 7.80 | 7.77 | 7.78 | 71,358 | 7.78 |
| 1/29/2025 | 7.80 | 7.80 | 7.76 | 7.77 | 42,973 | 7.77 |
| 1/28/2025 | 7.78 | 7.78 | 7.76 | 7.78 | 23,488 | 7.78 |
| 1/27/2025 | 7.76 | 7.78 | 7.75 | 7.77 | 42,239 | 7.77 |
| 1/24/2025 | 7.80 | 7.80 | 7.74 | 7.75 | 80,634 | 7.75 |
| 1/23/2025 | 7.86 | 7.86 | 7.80 | 7.80 | 86,874 | 7.76 |
| 1/22/2025 | 7.91 | 7.91 | 7.84 | 7.85 | 53,823 | 7.81 |
| 1/21/2025 | 7.88 | 7.88 | 7.85 | 7.88 | 44,553 | 7.84 |
| 1/17/2025 | 7.85 | 7.86 | 7.83 | 7.85 | 24,122 | 7.81 |
| 1/16/2025 | 7.84 | 7.85 | 7.82 | 7.82 | 34,204 | 7.78 |
| 1/15/2025 | 7.79 | 7.87 | 7.79 | 7.82 | 39,749 | 7.78 |
| 1/14/2025 | 7.79 | 7.80 | 7.72 | 7.76 | 28,848 | 7.72 |
| 1/13/2025 | 7.82 | 7.82 | 7.72 | 7.76 | 16,064 | 7.72 |
| 1/10/2025 | 7.83 | 7.84 | 7.74 | 7.81 | 33,799 | 7.77 |
| 1/08/2025 | 7.81 | 7.83 | 7.77 | 7.81 | 70,168 | 7.77 |
| 1/07/2025 | 7.85 | 7.85 | 7.77 | 7.78 | 40,925 | 7.74 |
| 1/06/2025 | 7.87 | 7.87 | 7.78 | 7.82 | 42,925 | 7.78 |
| 1/03/2025 | 7.87 | 7.93 | 7.83 | 7.84 | 42,169 | 7.80 |
| 1/02/2025 | 7.75 | 7.83 | 7.75 | 7.83 | 49,006 | 7.79 |
| 12/31/2024 | 7.68 | 0.00 | 7.74 | 7.74 | 0 | 7.70 |
| 12/30/2024 | 7.64 | 7.72 | 7.64 | 7.68 | 55,854 | 7.64 |
| 12/27/2024 | 7.73 | 7.73 | 7.67 | 7.68 | 41,330 | 7.64 |
| 12/26/2024 | 7.72 | 7.72 | 7.67 | 7.71 | 63,092 | 7.67 |
| 12/24/2024 | 7.70 | 7.70 | 7.63 | 7.70 | 79,494 | 7.66 |
| 12/23/2024 | 7.75 | 7.76 | 7.67 | 7.67 | 58,631 | 7.63 |
| 12/20/2024 | 7.77 | 7.79 | 7.73 | 7.77 | 192,544 | 7.69 |
| 12/19/2024 | 7.76 | 7.82 | 7.71 | 7.72 | 76,842 | 7.64 |
| 12/18/2024 | 7.88 | 7.91 | 7.78 | 7.79 | 81,348 | 7.71 |
| 12/17/2024 | 7.97 | 7.98 | 7.85 | 7.86 | 100,168 | 7.77 |
| 12/16/2024 | 8.04 | 8.05 | 7.96 | 7.96 | 59,664 | 7.87 |
| 12/13/2024 | 8.13 | 8.14 | 7.99 | 8.02 | 68,808 | 7.93 |
| 12/12/2024 | 8.15 | 8.15 | 8.08 | 8.09 | 25,999 | 8.00 |
| 12/11/2024 | 8.22 | 8.22 | 8.12 | 8.14 | 56,957 | 8.05 |
| 12/10/2024 | 8.19 | 8.20 | 8.17 | 8.18 | 27,561 | 8.09 |
| 12/09/2024 | 8.21 | 8.21 | 8.17 | 8.19 | 63,195 | 8.10 |
| 12/06/2024 | 8.23 | 8.23 | 8.15 | 8.18 | 56,687 | 8.09 |
| 12/05/2024 | 8.20 | 8.20 | 8.15 | 8.17 | 29,216 | 8.08 |
| 12/04/2024 | 8.21 | 8.21 | 8.16 | 8.18 | 34,989 | 8.09 |
| 12/03/2024 | 8.25 | 8.25 | 8.14 | 8.19 | 79,881 | 8.10 |
| 12/02/2024 | 8.22 | 8.22 | 8.17 | 8.21 | 32,167 | 8.12 |
| 11/29/2024 | 8.20 | 8.22 | 8.16 | 8.16 | 38,650 | 8.07 |
| 11/27/2024 | 8.13 | 8.18 | 8.09 | 8.12 | 20,996 | 8.03 |
| 11/26/2024 | 8.08 | 8.13 | 8.06 | 8.13 | 27,411 | 8.04 |
| 11/25/2024 | 8.09 | 8.09 | 8.03 | 8.06 | 42,032 | 7.97 |
| 11/22/2024 | 8.05 | 8.07 | 8.01 | 8.02 | 34,850 | 7.93 |
| 11/21/2024 | 8.02 | 8.09 | 8.02 | 8.02 | 30,111 | 7.93 |
| 11/20/2024 | 8.09 | 8.09 | 8.05 | 8.07 | 21,444 | 7.94 |
| 11/19/2024 | 8.11 | 8.11 | 8.06 | 8.09 | 27,444 | 7.96 |
| 11/18/2024 | 8.11 | 8.11 | 8.06 | 8.08 | 10,833 | 7.95 |
| 11/15/2024 | 8.11 | 8.11 | 8.07 | 8.09 | 25,483 | 7.96 |
| 11/14/2024 | 8.09 | 8.10 | 8.06 | 8.10 | 30,475 | 7.97 |
| 11/13/2024 | 8.05 | 8.06 | 8.04 | 8.05 | 16,266 | 7.93 |
| 11/12/2024 | 8.10 | 8.11 | 8.01 | 8.02 | 22,790 | 7.89 |
| 11/11/2024 | 8.13 | 8.13 | 8.10 | 8.10 | 22,625 | 7.97 |
| 11/08/2024 | 8.10 | 8.13 | 8.05 | 8.10 | 89,108 | 7.97 |
| 11/07/2024 | 8.03 | 8.12 | 8.03 | 8.12 | 61,302 | 7.99 |
| 11/06/2024 | 8.04 | 8.07 | 8.00 | 8.00 | 149,876 | 7.87 |