Western Asset Intermediate Muni Fund Inc. (SBI)
NYSE: SBI · Real-Time Price · USD
7.49
+0.01 (0.13%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.46 | 7.80 | 7.46 | 7.47 | 7.47 | -0.13% | 48,495 |
| Apr 16, 2025 | 7.48 | 7.52 | 7.46 | 7.48 | 7.48 | -0.27% | 38,354 |
| Apr 15, 2025 | 7.50 | 7.55 | 7.46 | 7.50 | 7.50 | -0.27% | 36,470 |
| Apr 14, 2025 | 7.45 | 7.53 | 7.45 | 7.52 | 7.52 | 1.62% | 58,524 |
| Apr 11, 2025 | 7.45 | 7.70 | 7.30 | 7.40 | 7.40 | -0.60% | 155,783 |
| Apr 10, 2025 | 7.53 | 7.59 | 7.38 | 7.45 | 7.45 | -1.65% | 77,018 |
| Apr 9, 2025 | 7.43 | 7.60 | 7.38 | 7.57 | 7.57 | 1.20% | 74,285 |
| Apr 8, 2025 | 7.60 | 7.66 | 7.44 | 7.48 | 7.48 | -1.97% | 106,485 |
| Apr 7, 2025 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | -1.42% | 75,475 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.73 | 7.74 | 7.74 | -1.65% | 47,102 |
| Apr 3, 2025 | 7.84 | 7.90 | 7.84 | 7.87 | 7.87 | 0.51% | 26,928 |
| Apr 2, 2025 | 7.89 | 7.89 | 7.82 | 7.83 | 7.83 | -0.25% | 28,295 |
| Apr 1, 2025 | 7.84 | 7.86 | 7.83 | 7.85 | 7.85 | 0.64% | 24,941 |
| Mar 31, 2025 | 7.81 | 7.81 | 7.75 | 7.80 | 7.80 | 0.26% | 15,223 |
| Mar 28, 2025 | 7.80 | 7.81 | 7.77 | 7.78 | 7.78 | 0.26% | 13,343 |
| Mar 27, 2025 | 7.82 | 7.82 | 7.75 | 7.76 | 7.76 | -0.77% | 39,520 |
| Mar 26, 2025 | 7.87 | 7.87 | 7.80 | 7.82 | 7.82 | -0.76% | 22,445 |
| Mar 25, 2025 | 7.90 | 7.90 | 7.86 | 7.88 | 7.88 | -0.13% | 28,965 |
| Mar 24, 2025 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 0.77% | 50,728 |
| Mar 21, 2025 | 7.83 | 7.90 | 7.82 | 7.83 | 7.79 | - | 44,743 |
| Mar 20, 2025 | 7.80 | 7.83 | 7.77 | 7.83 | 7.79 | 1.03% | 36,210 |
| Mar 19, 2025 | 7.78 | 7.78 | 7.73 | 7.75 | 7.71 | -0.13% | 44,872 |
| Mar 18, 2025 | 7.75 | 7.76 | 7.74 | 7.76 | 7.72 | -0.13% | 42,818 |
| Mar 17, 2025 | 7.77 | 7.79 | 7.75 | 7.77 | 7.73 | -0.13% | 36,062 |
| Mar 14, 2025 | 7.76 | 7.79 | 7.76 | 7.78 | 7.74 | - | 48,411 |
| Mar 13, 2025 | 7.78 | 7.79 | 7.76 | 7.78 | 7.74 | - | 39,918 |
| Mar 12, 2025 | 7.81 | 7.82 | 7.77 | 7.78 | 7.74 | -0.26% | 40,655 |
| Mar 11, 2025 | 7.84 | 7.85 | 7.79 | 7.80 | 7.76 | -0.26% | 58,607 |
| Mar 10, 2025 | 7.82 | 7.86 | 7.82 | 7.82 | 7.78 | - | 24,264 |
| Mar 7, 2025 | 7.89 | 7.90 | 7.82 | 7.82 | 7.78 | -0.64% | 29,479 |
| Mar 6, 2025 | 7.91 | 7.91 | 7.85 | 7.87 | 7.83 | -0.51% | 38,737 |
| Mar 5, 2025 | 7.92 | 7.94 | 7.87 | 7.91 | 7.87 | -0.13% | 112,557 |
| Mar 4, 2025 | 7.93 | 7.97 | 7.90 | 7.92 | 7.88 | -0.25% | 44,166 |
| Mar 3, 2025 | 7.97 | 7.98 | 7.93 | 7.94 | 7.90 | -0.50% | 37,817 |
| Feb 28, 2025 | 7.92 | 7.98 | 7.92 | 7.98 | 7.94 | 0.76% | 32,588 |
| Feb 27, 2025 | 7.94 | 7.94 | 7.90 | 7.92 | 7.88 | -0.13% | 11,932 |
| Feb 26, 2025 | 7.93 | 7.93 | 7.91 | 7.93 | 7.89 | - | 33,640 |
| Feb 25, 2025 | 7.94 | 7.94 | 7.92 | 7.93 | 7.89 | 0.13% | 50,620 |
| Feb 24, 2025 | 7.92 | 7.92 | 7.90 | 7.92 | 7.88 | - | 38,927 |
| Feb 21, 2025 | 7.92 | 7.92 | 7.86 | 7.92 | 7.88 | -0.13% | 27,971 |
| Feb 20, 2025 | 7.92 | 7.93 | 7.91 | 7.93 | 7.85 | 0.25% | 72,333 |
| Feb 19, 2025 | 7.91 | 7.91 | 7.87 | 7.91 | 7.83 | 0.25% | 115,067 |
| Feb 18, 2025 | 7.92 | 7.92 | 7.86 | 7.89 | 7.81 | -0.13% | 86,191 |
| Feb 14, 2025 | 7.87 | 7.90 | 7.86 | 7.90 | 7.82 | 0.89% | 47,637 |
| Feb 13, 2025 | 7.82 | 7.83 | 7.78 | 7.83 | 7.75 | 0.64% | 55,637 |
| Feb 12, 2025 | 7.81 | 7.83 | 7.76 | 7.78 | 7.70 | -0.64% | 40,109 |
| Feb 11, 2025 | 7.84 | 7.84 | 7.82 | 7.83 | 7.75 | -0.13% | 58,277 |
| Feb 10, 2025 | 7.85 | 7.87 | 7.83 | 7.84 | 7.76 | 0.13% | 48,581 |
| Feb 7, 2025 | 7.86 | 7.87 | 7.80 | 7.83 | 7.75 | -0.25% | 50,385 |
| Feb 6, 2025 | 7.85 | 7.86 | 7.83 | 7.85 | 7.77 | 0.26% | 95,704 |