Skip to main content
Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
8.02
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

SBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.058.078.018.028.02-34,850
Nov 21, 20248.028.098.028.028.02-0.62%30,111
Nov 20, 20248.098.098.058.078.03-0.25%21,446
Nov 19, 20248.118.118.068.098.050.12%27,444
Nov 18, 20248.118.118.068.088.04-0.12%10,833
Nov 15, 20248.118.118.078.098.05-0.12%25,483
Nov 14, 20248.098.108.068.108.060.56%30,475
Nov 13, 20248.058.068.048.068.010.44%16,266
Nov 12, 20248.108.118.018.027.98-0.99%22,790
Nov 11, 20248.138.138.108.108.06-22,625
Nov 8, 20248.108.138.068.108.06-0.25%89,108
Nov 7, 20248.038.128.038.128.081.50%61,302
Nov 6, 20248.048.078.008.007.96-0.50%149,876
Nov 5, 20248.018.068.018.048.000.50%45,922
Nov 4, 20248.058.057.988.007.96-0.12%42,576
Nov 1, 20248.068.078.008.017.97-0.25%54,908
Oct 31, 20248.008.047.998.037.990.50%24,493
Oct 30, 20247.988.007.977.997.950.50%21,184
Oct 29, 20248.018.037.947.957.91-0.87%56,796
Oct 28, 20248.068.078.018.027.98-37,792
Oct 25, 20248.078.098.018.027.98-0.50%31,478
Oct 24, 20248.118.118.058.068.02-0.86%34,058
Oct 23, 20248.248.248.118.138.05-1.33%91,626
Oct 22, 20248.248.268.218.248.16-0.12%64,992
Oct 21, 20248.248.278.238.258.160.12%40,956
Oct 18, 20248.268.268.228.248.160.24%15,341
Oct 17, 20248.228.228.208.228.140.17%26,199
Oct 16, 20248.228.228.198.218.120.32%26,792
Oct 15, 20248.268.268.188.188.10-21,415
Oct 14, 20248.238.238.188.188.10-0.67%28,388
Oct 11, 20248.238.248.228.248.150.12%76,520
Oct 10, 20248.228.238.198.238.140.92%162,119
Oct 9, 20248.218.238.158.158.07-0.49%45,770
Oct 8, 20248.208.208.178.198.110.18%68,386
Oct 7, 20248.198.208.168.188.090.31%82,817
Oct 4, 20248.168.178.158.158.07-0.24%184,279
Oct 3, 20248.248.248.178.178.09-0.35%27,017
Oct 2, 20248.228.228.188.208.11-0.26%40,954
Oct 1, 20248.298.298.218.228.140.24%46,077
Sep 30, 20248.238.238.148.208.120.37%70,721
Sep 27, 20248.148.198.148.178.090.31%19,410
Sep 26, 20248.188.198.148.158.06-0.37%51,357
Sep 25, 20248.188.228.178.188.090.06%25,761
Sep 24, 20248.178.198.178.178.09-14,250
Sep 23, 20248.218.248.168.178.09-0.61%36,026
Sep 20, 20248.298.298.218.228.09-0.24%47,230
Sep 19, 20248.258.258.228.248.110.18%29,157
Sep 18, 20248.258.268.218.238.10-0.06%47,861
Sep 17, 20248.258.278.238.238.10-28,808
Sep 16, 20248.288.288.208.238.10-0.24%67,690
Sep 13, 20248.228.258.218.258.120.61%38,730
Sep 12, 20248.208.268.188.208.070.24%75,157
Sep 11, 20248.188.208.178.188.050.31%72,923
Sep 10, 20248.178.208.158.168.030.06%65,394
Sep 9, 20248.198.218.158.158.02-0.24%31,255
Sep 6, 20248.188.188.158.178.040.23%33,934
Sep 5, 20248.158.198.158.158.030.07%31,232
Sep 4, 20248.158.178.128.158.020.31%14,907
Sep 3, 20248.098.128.098.128.000.74%182,590
Aug 30, 20248.098.128.068.067.94-0.37%52,422
Aug 29, 20248.118.118.098.097.97-23,944
Aug 28, 20248.118.118.088.097.970.25%21,316
Aug 27, 20248.088.098.058.077.95-38,925
Aug 26, 20248.078.108.078.077.95-0.06%22,551
Aug 23, 20248.088.098.078.087.95-0.19%11,613
Aug 22, 20248.128.138.088.097.92-61,170
Aug 21, 20248.148.148.078.097.92-0.12%51,527
Aug 20, 20248.148.148.078.107.93-64,662
Aug 19, 20248.048.128.048.107.930.75%48,381
Aug 16, 20248.088.088.028.047.880.12%37,173
Aug 15, 20248.078.088.038.037.87-0.50%36,548
Aug 14, 20247.968.087.968.077.900.12%37,621
Aug 13, 20248.078.118.048.067.900.50%29,425
Aug 12, 20248.048.098.028.027.86-0.12%17,357
Aug 9, 20248.108.108.038.037.87-0.25%12,670
Aug 8, 20248.048.108.038.057.89-0.12%29,074
Aug 7, 20248.018.158.018.067.901.00%52,311
Aug 6, 20247.968.017.957.987.820.63%40,414
Aug 5, 20248.018.017.917.937.77-0.75%32,795
Aug 2, 20248.028.037.947.997.83-0.25%102,235
Aug 1, 20247.968.027.968.017.850.75%43,724
Jul 31, 20247.957.967.927.957.790.51%8,414
Jul 30, 20247.947.957.917.917.75-0.13%46,623
Jul 29, 20247.947.947.927.927.760.13%39,246
Jul 26, 20247.887.927.887.917.750.51%12,229
Jul 25, 20247.887.917.877.877.71-25,281
Jul 24, 20247.907.907.867.877.71-0.88%21,745
Jul 23, 20247.927.957.927.947.740.38%24,988
Jul 22, 20247.907.947.887.917.710.64%41,421
Jul 19, 20247.867.897.867.867.66-18,164
Jul 18, 20247.927.937.867.867.66-0.76%10,885
Jul 17, 20247.957.977.837.927.72-0.63%44,380
Jul 16, 20247.967.997.967.977.77-0.13%33,833
Jul 15, 20247.987.987.957.987.780.13%27,704
Jul 12, 20247.968.007.927.977.770.38%41,504
Jul 11, 20247.907.977.907.947.740.63%31,731
Jul 10, 20247.867.907.867.897.690.25%10,940
Jul 9, 20247.887.897.867.877.67-0.06%9,642
Jul 8, 20247.867.897.867.887.67-0.06%13,746
Jul 5, 20247.857.907.857.887.68-36,048