Western Asset Intermediate Muni Fund Inc Historical Stock Prices

SBI 
$9.46
*  
0.03
 negative 
0.32%
Get SBI Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  9.45  9.46  9.39  9.46 15,388
04/22/2014 9.45 9.46 9.39 9.46 15,388
04/21/2014 9.38 9.44 9.38 9.43 12,321
04/17/2014 9.41 9.48 9.33 9.35 31,994
04/16/2014 9.39 9.43 9.388 9.42 8,601
04/15/2014 9.38 9.41 9.35 9.39 18,729
04/14/2014 9.39 9.46 9.36 9.36 15,119
04/11/2014 9.45 9.47 9.4 9.44 17,614
04/10/2014 9.51 9.51 9.38 9.4186 33,351
04/09/2014 9.45 9.5 9.41 9.41 21,368
04/08/2014 9.53 9.53 9.45 9.45 14,662
04/07/2014 9.46 9.51 9.46 9.49 13,471
04/04/2014 9.5 9.53 9.46 9.48 10,656
04/03/2014 9.45 9.52 9.45 9.5 17,760
04/02/2014 9.45 9.56 9.45 9.48 54,429
04/01/2014 9.47 9.5 9.46 9.47 14,801
03/31/2014 9.47 9.52 9.46 9.52 18,115
03/28/2014 9.55 9.55 9.45 9.52 16,177
03/27/2014 9.45 9.55 9.45 9.52 24,529
03/26/2014 9.49 9.508 9.45 9.45 10,559
03/25/2014 9.55 9.55 9.48 9.49 16,984
03/24/2014 9.45 9.51 9.45 9.51 3,812
03/21/2014 9.54 9.54 9.45 9.46 26,988
03/20/2014 9.49 9.53 9.44 9.4675 22,835
03/19/2014 9.45 9.59 9.44 9.56 22,570
03/18/2014 9.5 9.52 9.49 9.49 6,924
03/17/2014 9.42 9.52 9.42 9.51 26,138
03/14/2014 9.47 9.51 9.47 9.47 6,416
03/13/2014 9.48 9.62 9.45 9.5 107,170
03/12/2014 9.49 9.55 9.46 9.55 3,823
03/11/2014 9.48 9.549 9.44 9.54 12,392
03/10/2014 9.4 9.57 9.4 9.5 11,568
03/07/2014 9.42 9.46 9.362 9.4 39,043
03/06/2014 9.426 9.47 9.41 9.42 10,633
03/05/2014 9.43 9.46 9.4 9.43 13,426
03/04/2014 9.43 9.4501 9.42 9.449 10,664
03/03/2014 9.38 9.5 9.38 9.43 18,674
02/28/2014 9.45 9.45 9.36 9.38 22,762
02/27/2014 9.44 9.48 9.37 9.39 27,914
02/26/2014 9.43 9.4601 9.38 9.4601 13,495
02/25/2014 9.4 9.43 9.36 9.42 13,432
02/24/2014 9.49 9.49 9.35 9.35 28,939
02/21/2014 9.39 9.42 9.38 9.42 16,028
02/20/2014 9.5 9.52 9.36 9.38 43,174
02/19/2014 9.46 9.55 9.46 9.47 18,373
02/18/2014 9.48 9.52 9.47 9.5 13,757
02/14/2014 9.47 9.52 9.47 9.52 16,398
02/13/2014 9.46 9.52 9.43 9.47 15,936
02/12/2014 9.45 9.51 9.45 9.5 8,726
02/11/2014 9.41 9.49 9.41 9.48 34,818
02/10/2014 9.4 9.492 9.4 9.41 8,444
02/07/2014 9.4 9.46 9.4 9.41 9,608
02/06/2014 9.447 9.5 9.41 9.44 11,725
02/05/2014 9.41 9.47 9.4 9.41 9,170
02/04/2014 9.48 9.524 9.42 9.4201 14,815
02/03/2014 9.52 9.57 9.47 9.51 10,842
01/31/2014 9.59 9.65 9.49 9.5099 23,420
01/30/2014 9.41 9.57 9.41 9.569 12,909
01/29/2014 9.59 9.59 9.43 9.43 7,797
01/28/2014 9.4 9.55 9.4 9.55 26,839
01/27/2014 9.36 9.48 9.36 9.48 9,292
01/24/2014 9.52 9.55 9.32 9.4 26,411
01/23/2014 9.38 9.57 9.38 9.45 19,892
01/22/2014 9.42 9.44 9.37 9.42 10,143
01/21/2014 9.55 9.55 9.4 9.4 29,712
01/17/2014 9.57 9.57 9.46 9.46 19,503
01/16/2014 9.49 9.58 9.4 9.51 33,455
01/15/2014 9.45 9.45 9.4 9.424 11,431
01/14/2014 9.4 9.43 9.38 9.43 9,732
01/13/2014 9.41 9.41 9.33 9.39 15,942
01/10/2014 9.321 9.39 9.31 9.3696 16,198
01/09/2014 9.23 9.3 9.23 9.281 16,818
01/08/2014 9.31 9.35 9.17 9.24 26,483
01/07/2014 9.32 9.42 9.32 9.321 16,742
01/06/2014 9.13 9.38 9.13 9.3304 37,451
01/03/2014 9.16 9.22 9.1001 9.15 22,966
01/02/2014 9.17 9.2 9.08 9.19 50,483
12/31/2013 9.08 9.19 8.99 9.05 84,794
12/30/2013 9.25 9.25 9.07 9.1 91,280
12/27/2013 9.17 9.29 9.12 9.18 63,661
12/26/2013 9.22 9.34 9.18 9.22 33,926
12/24/2013 9.26 9.41 9.2025 9.26 27,904
12/23/2013 9.42 9.49 9.26 9.26 56,894
12/20/2013 9.28 9.38 9.22 9.36 62,383
12/19/2013 9.18 9.4 9.12 9.38 39,245
12/18/2013 9.1 9.16 9.04 9.1 58,446
12/17/2013 8.99 9.12 8.96 9.0301 45,203
12/16/2013 8.95 9.12 8.95 9 36,454
12/13/2013 8.92 9.04 8.92 8.97 31,649
12/12/2013 8.81 8.98 8.81 8.9501 28,487
12/11/2013 8.83 8.9 8.81 8.866 40,615
12/10/2013 8.83 8.92 8.82 8.886 20,240
12/09/2013 8.9 8.92 8.89 8.92 17,215
12/06/2013 8.81 8.909 8.8 8.9 29,704
12/05/2013 8.92 8.92 8.79 8.85 41,262
12/04/2013 8.83 8.9 8.78 8.89 69,399
12/03/2013 8.85 8.86 8.73 8.86 64,122
12/02/2013 8.82 8.869 8.79 8.8 34,984
11/29/2013 8.99 8.99 8.85 8.88 14,419
11/27/2013 8.77 8.94 8.75 8.93 41,469
11/26/2013 8.73 8.83 8.73 8.83 49,996
11/25/2013 8.82 8.82 8.74 8.74 30,105
11/22/2013 8.82 8.83 8.77 8.78 19,546
11/21/2013 8.85 8.86 8.76 8.77 22,250
11/20/2013 8.88 8.9 8.8 8.8 53,660
11/19/2013 9.02 9.02 8.85 8.85 57,731
11/18/2013 9.01 9.04 8.951 8.961 19,205
11/15/2013 8.95 8.9899 8.95 8.9899 29,443
11/14/2013 8.98 9 8.95 8.9799 31,542
11/13/2013 9 9.03 8.95 9.01 34,862
11/12/2013 8.97 9.01 8.94 9.01 25,259
11/11/2013 8.87 9.02 8.87 9.01 27,288
11/08/2013 9.08 9.08 8.9 8.951 61,718
11/07/2013 9.11 9.16 9.02 9.12 36,212
11/06/2013 9.17 9.17 9 9.08 33,460
11/05/2013 9.09 9.09 8.96 9 32,137
11/04/2013 9.01 9.06 9.01 9.05 11,993
11/01/2013 9.09 9.12 9.04 9.04 15,773
10/31/2013 9.15 9.16 9.09 9.1 43,162
10/30/2013 9.15 9.19 9.13 9.14 15,252
10/29/2013 9.17 9.19 9.13 9.18 14,282
10/28/2013 9.13 9.15 9.13 9.13 28,859
10/25/2013 9.1 9.11 9.034 9.109 17,568
10/24/2013 9.04 9.0899 8.991 9.07 19,260
10/23/2013 8.99 9.05 8.99 9.03 35,461
10/22/2013 9.01 9.1099 9.01 9.041 15,996
10/21/2013 9.03 9.07 8.972 8.99 28,552
10/18/2013 9.1 9.1 8.95 9.05 18,959
10/17/2013 8.94 9.1 8.94 9.1 35,097
10/16/2013 8.94 8.97 8.868 8.97 23,977
10/15/2013 8.9 8.98 8.9 8.91 22,404
10/14/2013 8.89 9 8.88 8.94 41,310
10/11/2013 8.91 8.97 8.83 8.95 52,835
10/10/2013 8.93 8.96 8.84 8.86 70,351
10/09/2013 8.98 8.98 8.87 8.87 39,568
10/08/2013 9.02 9.02 8.94 8.94 21,058
10/07/2013 9 9.089 8.95 9 31,273
10/04/2013 9.05 9.08 9.05 9.06 9,895
10/03/2013 9.1 9.119 9.05 9.05 35,980
10/02/2013 9.09 9.14 9.07 9.1 10,090
10/01/2013 9.08 9.129 9.08 9.12 13,551
09/30/2013 9.1 9.13 9.0704 9.13 24,002
09/27/2013 9.14 9.14 9.09 9.09 12,098
09/26/2013 9.12 9.14 9.05 9.08 41,523
09/25/2013 9.06 9.16 9.05 9.09 17,130
09/24/2013 9.05 9.1252 9.02 9.092 17,840
09/23/2013 9.03 9.05 9.01 9.04 34,840
09/20/2013 8.98 9.03 8.98 9.03 27,490
09/19/2013 8.97 9.03 8.95 9.022 16,685
09/18/2013 8.92 9.03 8.86 9 43,907
09/17/2013 8.84 8.95 8.84 8.91 21,524
09/16/2013 8.84 8.89 8.82 8.82 25,674
09/13/2013 8.76 8.82 8.76 8.784 46,873
09/12/2013 8.75 8.87 8.75 8.8 37,074
09/11/2013 8.82 8.82 8.76 8.79 32,920
09/10/2013 8.85 8.87 8.81 8.851 33,909
09/09/2013 8.76 8.89 8.76 8.89 43,892
09/06/2013 8.66 8.81 8.66 8.81 170,402
09/05/2013 8.78 8.82 8.71 8.78 46,921
09/04/2013 8.83 8.84 8.76 8.83 33,111
09/03/2013 8.91 8.91 8.78 8.8452 20,862
08/30/2013 8.9 8.9 8.8 8.86 15,881
08/29/2013 8.88 8.884 8.76 8.84 46,093
08/28/2013 8.88 8.908 8.85 8.88 18,796
08/27/2013 8.9 8.94 8.85 8.8601 45,362
08/26/2013 8.88 8.93 8.87 8.92 34,589
08/23/2013 8.87 8.98 8.87 8.92 43,020
08/22/2013 8.91 9.01 8.82 8.933 33,942
08/21/2013 8.76 8.82 8.71 8.82 45,060
08/20/2013 8.68 8.789 8.66 8.77 82,705
08/19/2013 8.7 8.77 8.66 8.69 36,609
08/16/2013 8.81 8.834 8.7 8.72 33,139
08/15/2013 8.98 8.9827 8.83 8.86 32,510
08/14/2013 9 9.04 8.96 8.97 28,122
08/13/2013 9.08 9.08 8.96 9 32,342
08/12/2013 9.03 9.18 8.97 9.13 60,504
08/09/2013 8.95 9.05 8.92 9.02 13,374
08/08/2013 8.8 9.05 8.72 9.05 100,779
08/07/2013 8.85 8.87 8.78 8.82 22,660
08/06/2013 8.94 8.97 8.84 8.86 29,539
08/05/2013 9 9.02 8.951 8.99 21,183
08/02/2013 8.97 9.06 8.97 9.01 22,433
08/01/2013 9.05 9.09 8.96 8.96 103,209
07/31/2013 9.06 9.13 8.9 9.04 111,273
07/30/2013 9.1 9.25 9.06 9.13 49,329
07/29/2013 9.22 9.23 9.14 9.15 61,728
07/26/2013 9.27 9.27 9.04 9.18 22,421
07/25/2013 9.02 9.2 9 9.16 26,488
07/24/2013 9.17 9.19 9.01 9.01 33,467
07/23/2013 9.25 9.25 9.16 9.17 43,012
07/22/2013 9.19 9.259 9.14 9.2 30,658
07/19/2013 9.19 9.24 9.17 9.23 25,685
07/18/2013 9.24 9.24 9.16 9.23 25,636
07/17/2013 9.28 9.29 9.21 9.24 41,017
07/16/2013 9.26 9.36 9.21 9.34 20,789
07/15/2013 9.22 9.28 9.21 9.27 21,605
07/12/2013 9.28 9.29 9.2 9.2797 18,323
07/11/2013 9.16 9.23 9.13 9.2299 9,979
07/10/2013 9.14 9.17 9.111 9.111 23,655
07/09/2013 9.18 9.22 9.14 9.16 48,020
07/08/2013 9.19 9.27 9.17 9.22 22,234
07/05/2013 9.31 9.31 9.14 9.19 26,074
07/03/2013 9.41 9.41 9.25 9.33 19,779
07/02/2013 9.53 9.56 9.44 9.456 15,695
07/01/2013 9.59 9.604 9.52 9.59 8,754
06/28/2013 9.78 9.79 9.5 9.5 48,434
06/27/2013 9.46 9.69 9.444 9.58 49,656
06/26/2013 9.29 9.57 9.26 9.53 43,723
06/25/2013 8.98 9.5 8.95 9.4 95,076
06/24/2013 9.07 9.1 8.88 8.96 63,361
06/21/2013 9.15 9.21 9.1 9.18 35,474
06/20/2013 9.38 9.39 9.14 9.22 64,751
06/19/2013 9.38 9.432 9.38 9.4 37,526
06/18/2013 9.48 9.48 9.42 9.44 32,843
06/17/2013 9.52 9.6 9.35 9.506 102,673
06/14/2013 9.48 9.61 9.45 9.55 32,021
06/13/2013 9.511 9.54 9.38 9.53 43,213
06/12/2013 9.57 9.62 9.5 9.542 76,207
06/11/2013 9.64 9.659 9.53 9.659 30,365
06/10/2013 9.71 9.71 9.59 9.69 19,028
06/07/2013 9.74 9.81 9.63 9.73 47,313
06/06/2013 9.71 9.83 9.671 9.79 45,814
06/05/2013 9.66 9.839 9.59 9.81 45,149
06/04/2013 9.54 9.68 9.34 9.67 46,605
06/03/2013 9.68 9.71 9.54 9.54 59,400
05/31/2013 9.92 9.92 9.5 9.612 87,573
05/30/2013 9.81 9.874 9.8 9.85 23,747
05/29/2013 10.06 10.06 9.81 9.83 42,669
05/28/2013 10.09 10.1 10.06 10.06 27,435
05/24/2013 10.122 10.13 10.07 10.127 17,869
05/23/2013 10.14 10.14 10.0645 10.09 12,114
05/22/2013 10.11 10.16 10.1 10.1497 16,209
05/21/2013 10.19 10.19 10.12 10.156 23,580
05/20/2013 10.17 10.24 10.12 10.23 16,640
05/17/2013 10.15 10.19 10.14 10.15 6,758
05/16/2013 10.13 10.24 10.12 10.19 41,253
05/15/2013 10.2 10.239 10.15 10.168 23,895
05/14/2013 10.22 10.24 10.16 10.22 21,830
05/13/2013 10.21 10.28 10.18 10.27 17,191
05/10/2013 10.25 10.289 10.18 10.27 38,800
05/09/2013 10.17 10.29 10.13 10.23 26,494
05/08/2013 10.1 10.27 10.1 10.24 26,780
05/07/2013 10.1 10.26 10.1 10.15 52,278
05/06/2013 10.11 10.174 10.1 10.1 15,199
05/03/2013 10.207 10.209 10.14 10.14 33,773
05/02/2013 10.14 10.19 10.14 10.188 14,762
05/01/2013 10.17 10.204 10.1501 10.19 20,859
04/30/2013 10.14 10.18 10.14 10.15 8,028
04/29/2013 10.17 10.176 10.13 10.16 19,985
04/26/2013 10.08 10.16 10.08 10.14 14,134
04/25/2013 10.12 10.16 10.12 10.13 10,702
04/24/2013 10.14 10.1499 10.12 10.1305 15,181
04/23/2013 10.19 10.19 10.08 10.16 43,867
04/22/2013 10.16 10.18 10.13 10.16 5,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?