Western Asset Intermediate Muni Fund Inc Historical Stock Prices

SBI 
$10.1
*  
0.05
0.5%
Get SBI Alerts
*Delayed - data as of Apr. 1, 2015 12:53 ET  -  Find a broker to begin trading SBI now
Exchange: AMEX

Community Rating:
View:    SBI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:53  10.08  10.15  10.07  10.10 55,566
03/31/2015 10.01 10.058 10 10.05 19,779
03/30/2015 10.04 10.08 10.002 10.05 18,452
03/27/2015 10.04 10.05 9.9501 10 25,223
03/26/2015 9.98 10.01 9.94 10.01 6,032
03/25/2015 10.02 10.03 9.99 10.004 15,392
03/24/2015 9.94 10.04 9.94 10.03 9,696
03/23/2015 9.96 9.989 9.91 9.93 21,966
03/20/2015 9.96 9.9852 9.91 9.96 9,184
03/19/2015 9.9954 9.9954 9.91 9.93 9,014
03/18/2015 9.92 10 9.92 9.97 12,181
03/17/2015 9.98 9.98 9.92 9.92 3,953
03/16/2015 10.01 10.01 9.94 9.95 16,651
03/13/2015 9.99 9.994 9.97 9.97 4,825
03/12/2015 9.99 10.0052 9.94 9.9801 6,133
03/11/2015 10.02 10.05 9.92 9.96 9,361
03/10/2015 9.96 10.0328 9.96 10.003 12,536
03/09/2015 9.95 10.04 9.94 10 13,990
03/06/2015 9.99 9.99 9.88 9.9304 25,580
03/05/2015 10.02 10.06 10.01 10.03 45,662
03/04/2015 9.99 10.13 9.99 10.13 17,821
03/03/2015 10.01 10.01 9.97 9.97 17,152
03/02/2015 10.09 10.09 9.971 9.971 14,856
02/27/2015 10.04 10.09 9.96 10.09 17,382
02/26/2015 10.05 10.05 9.99 10 6,819
02/25/2015 10.08 10.1 9.99 10.05 23,225
02/24/2015 9.93 10.1 9.93 10.0302 46,274
02/23/2015 9.83 9.91 9.82 9.91 25,933
02/20/2015 9.75 9.82 9.75 9.82 9,982
02/19/2015 9.8 9.82 9.69 9.75 15,001
02/18/2015 9.84 9.84 9.68 9.765 56,466
02/17/2015 9.93 9.93 9.76 9.76 32,769
02/13/2015 9.94 10.03 9.94 10 16,654
02/12/2015 10.02 10.03 9.88 9.99 26,904
02/11/2015 10.019 10.019 9.9219 9.94 24,567
02/10/2015 9.91 10.06 9.88 9.97 28,139
02/09/2015 9.9 9.9471 9.9 9.944 11,452
02/06/2015 9.93 9.9637 9.92 9.95 10,960
02/05/2015 9.947 10.01 9.93 10 19,737
02/04/2015 10.07 10.09 9.85 9.956 40,416
02/03/2015 10.05 10.21 10.01 10.01 56,214
02/02/2015 10.1 10.161 10 10.041 51,165
01/30/2015 10 10 9.93 9.96 32,158
01/29/2015 9.92 9.95 9.9001 9.95 16,512
01/28/2015 9.9001 9.98 9.9 9.92 32,749
01/27/2015 9.87 9.94 9.82 9.9299 38,269
01/26/2015 9.884 9.9 9.83 9.896 4,959
01/23/2015 9.9 9.95 9.83 9.89 29,345
01/22/2015 9.889 9.9 9.8528 9.9 10,609
01/21/2015 9.89 9.89 9.81 9.888 24,111
01/20/2015 9.95 9.96 9.89 9.8955 24,374
01/16/2015 9.95 9.95 9.9 9.92 30,037
01/15/2015 9.8814 9.95 9.86 9.95 7,362
01/14/2015 9.86 9.9 9.82 9.8736 35,800
01/13/2015 9.84 9.8701 9.84 9.84 11,367
01/12/2015 9.83 9.86 9.81 9.86 4,333
01/09/2015 9.78 9.87 9.78 9.856 6,601
01/08/2015 9.82 9.84 9.75 9.8 9,736
01/07/2015 9.74 9.8899 9.74 9.831 13,256
01/06/2015 9.82 9.82 9.74 9.77 11,794
01/05/2015 9.7 9.769 9.69 9.765 11,277
01/02/2015 9.64 9.6999 9.63 9.65 28,474
12/31/2014 9.74 9.7599 9.68 9.7599 7,217
12/30/2014 9.76 9.79 9.66 9.66 28,142
12/29/2014 9.7 9.79 9.7 9.777 28,623
12/26/2014 9.71 9.72 9.65 9.69 6,091
12/24/2014 9.6 9.71 9.6 9.69 7,599
12/23/2014 9.67 9.72 9.65 9.699 18,334
12/22/2014 9.68 9.69 9.6501 9.664 4,129
12/19/2014 9.64 9.7 9.61 9.6801 21,102
12/18/2014 9.64 9.73 9.61 9.65 40,202
12/17/2014 9.64 9.72 9.63 9.72 29,426
12/16/2014 9.71 9.71 9.63 9.64 19,026
12/15/2014 9.85 9.85 9.61 9.71 50,845
12/12/2014 9.82 9.85 9.82 9.8499 9,163
12/11/2014 9.85 9.85 9.8269 9.83 11,812
12/10/2014 9.91 9.91 9.81 9.85 14,795
12/09/2014 9.85 9.9 9.8 9.9 11,102
12/08/2014 9.84 9.88 9.76 9.79 20,752
12/05/2014 9.913 9.93 9.78 9.79 30,242
12/04/2014 9.82 9.95 9.82 9.9 13,833
12/03/2014 9.91 9.94 9.85 9.85 23,023
12/02/2014 9.75 9.92 9.75 9.9 21,522
12/01/2014 9.8 9.85 9.762 9.83 11,921
11/28/2014 9.77 9.8 9.72 9.78 7,785
11/26/2014 9.76 9.83 9.72 9.72 17,233
11/25/2014 9.82 9.901 9.75 9.75 32,908
11/24/2014 9.89 9.96 9.8696 9.87 25,787
11/21/2014 9.86 9.91 9.84 9.91 4,745
11/20/2014 9.8 9.95 9.77 9.83 26,236
11/19/2014 9.85 9.8699 9.82 9.85 5,164
11/18/2014 9.86 9.93 9.81 9.93 12,035
11/17/2014 9.85 9.89 9.85 9.87 7,008
11/14/2014 9.88 9.9 9.81 9.84 11,595
11/13/2014 9.8 9.94 9.8 9.89 26,994
11/12/2014 9.8499 9.85 9.78 9.7801 10,275
11/11/2014 9.81 9.84 9.77 9.84 4,244
11/10/2014 9.85 9.86 9.78 9.86 1,785
11/07/2014 9.87 9.87 9.81 9.81 538
11/06/2014 9.82 9.93 9.76 9.9 25,305
11/05/2014 9.69 9.84 9.69 9.84 17,658
11/04/2014 9.68 9.72 9.64 9.71 13,442
11/03/2014 9.677 9.72 9.64 9.6852 14,143
10/31/2014 9.71 9.71 9.63 9.7 15,726
10/30/2014 9.64 9.7 9.6326 9.67 14,946
10/29/2014 9.63 9.7 9.62 9.63 22,210
10/28/2014 9.67 9.688 9.62 9.62 15,114
10/27/2014 9.63 9.677 9.62 9.62 6,022
10/24/2014 9.59 9.71 9.58 9.64 26,304
10/23/2014 9.59 9.64 9.59 9.59 6,495
10/22/2014 9.63 9.65 9.59 9.6 18,102
10/21/2014 9.62 9.652 9.62 9.64 14,564
10/20/2014 9.67 9.69 9.62 9.63 26,925
10/17/2014 9.72 9.72 9.64 9.64 35,155
10/16/2014 9.66 9.71 9.66 9.7052 5,200
10/15/2014 9.68 9.77 9.68 9.74 4,419
10/14/2014 9.7 9.79 9.68 9.7 11,019
10/13/2014 9.7365 9.761 9.72 9.72 5,864
10/10/2014 9.75 9.77 9.72 9.7599 10,386
10/09/2014 9.72 9.8 9.72 9.8 8,635
10/08/2014 9.7 9.78 9.6601 9.73 19,820
10/07/2014 9.68 9.743 9.65 9.7 12,933
10/06/2014 9.69 9.73 9.64 9.67 17,238
10/03/2014 9.62 9.708 9.62 9.666 4,438
10/02/2014 9.7 9.7 9.62 9.62 17,141
10/01/2014 9.7 9.72 9.63 9.63 20,233
09/30/2014 9.65 9.75 9.65 9.71 18,969
09/29/2014 9.75 9.75 9.58 9.6 24,924
09/26/2014 9.9 9.9 9.72 9.73 14,106
09/25/2014 9.67 9.91 9.67 9.91 16,375
09/24/2014 9.68 9.76 9.68 9.749 6,905
09/23/2014 9.69 9.74 9.66 9.74 14,697
09/22/2014 9.74 9.74 9.69 9.69 2,869
09/19/2014 9.699 9.78 9.69 9.72 12,967
09/18/2014 9.68 9.72 9.65 9.69 4,089
09/17/2014 9.64 9.73 9.64 9.69 14,440
09/16/2014 9.72 9.74 9.72 9.74 502
09/15/2014 9.8 9.8 9.72 9.73 12,621
09/12/2014 9.77 9.8 9.75 9.8 15,005
09/11/2014 9.75 9.81 9.75 9.8 11,637
09/10/2014 9.82 9.82 9.78 9.82 12,086
09/09/2014 9.81 9.87 9.81 9.87 9,580
09/08/2014 9.78 9.8 9.769 9.78 4,955
09/05/2014 9.79 9.79 9.72 9.7799 7,998
09/04/2014 9.73 9.8369 9.73 9.768 10,843
09/03/2014 9.74 9.86 9.74 9.76 20,418
09/02/2014 9.86 9.923 9.75 9.75 13,240
08/29/2014 9.85 9.93 9.78 9.91 18,911
08/28/2014 9.82 9.86 9.72 9.86 17,872
08/27/2014 9.93 9.95 9.75 9.75 28,211
08/26/2014 9.81 10 9.77 9.95 27,762
08/25/2014 9.78 9.84 9.76 9.84 24,963
08/22/2014 9.81 9.84 9.761 9.79 11,202
08/21/2014 9.85 9.85 9.72 9.8 28,223
08/20/2014 9.75 9.79 9.7 9.79 15,323
08/19/2014 9.72 9.8 9.72 9.79 20,483
08/18/2014 9.72 9.7634 9.72 9.74 8,708
08/15/2014 9.81 9.81 9.72 9.749 4,691
08/14/2014 9.62 9.93 9.62 9.88 47,061
08/13/2014 9.55 9.65 9.55 9.65 21,504
08/12/2014 9.56 9.62 9.53 9.6 16,478
08/11/2014 9.54 9.55 9.52 9.55 9,393
08/08/2014 9.56 9.58 9.5 9.5 16,807
08/07/2014 9.6 9.6 9.51 9.536 6,266
08/06/2014 9.47 9.56 9.47 9.55 5,291
08/05/2014 9.52 9.52 9.5 9.5 15,951
08/04/2014 9.5 9.53 9.5 9.52 6,623
08/01/2014 9.54 9.55 9.47 9.55 11,668
07/31/2014 9.51 9.62 9.47 9.54 22,779
07/30/2014 9.53 9.56 9.518 9.5548 31,412
07/29/2014 9.55 9.55 9.51 9.51 18,730
07/28/2014 9.552 9.58 9.52 9.548 11,039
07/25/2014 9.6 9.6 9.53 9.54 13,954
07/24/2014 9.54 9.58 9.51 9.5599 6,649
07/23/2014 9.55 9.62 9.55 9.56 11,297
07/22/2014 9.67 9.68 9.54 9.56 23,329
07/21/2014 9.63 9.68 9.57 9.68 11,415
07/18/2014 9.5 9.579 9.5 9.577 6,048
07/17/2014 9.55 9.61 9.51 9.55 15,437
07/16/2014 9.55 9.57 9.51 9.539 23,381
07/15/2014 9.5707 9.609 9.5707 9.607 11,962
07/14/2014 9.52 9.7 9.52 9.626 19,660
07/11/2014 9.55 9.63 9.51 9.52 16,584
07/10/2014 9.6 9.61 9.54 9.55 26,117
07/09/2014 9.55 9.631 9.51 9.56 21,163
07/08/2014 9.56 9.68 9.53 9.56 22,994
07/07/2014 9.57 9.5789 9.48 9.539 29,353
07/03/2014 9.55 9.55 9.47 9.529 20,950
07/02/2014 9.61 9.62 9.5 9.51 21,540
07/01/2014 9.78 9.78 9.6201 9.666 29,199
06/30/2014 9.8 9.827 9.76 9.76 51,401
06/27/2014 9.9 9.9 9.76 9.789 46,021
06/26/2014 9.82 9.93 9.76 9.78 36,720
06/25/2014 9.88 9.9064 9.75 9.772 30,797
06/24/2014 9.77 9.9011 9.77 9.88 20,087
06/23/2014 9.76 9.8108 9.76 9.806 9,156
06/20/2014 9.8 9.847 9.78 9.824 14,288
06/19/2014 9.76 9.861 9.76 9.79 16,651
06/18/2014 9.7497 9.82 9.71 9.7501 16,572
06/17/2014 9.8 9.8 9.73 9.76 15,706
06/16/2014 9.88 9.91 9.81 9.828 2,533
06/13/2014 9.87 9.95 9.791 9.89 32,568
06/12/2014 9.71 9.9 9.71 9.86 28,629
06/11/2014 9.66 9.78 9.66 9.72 36,905
06/10/2014 9.65 9.72 9.62 9.694 17,945
06/09/2014 9.64 9.65 9.63 9.642 8,153
06/06/2014 9.58 9.6399 9.58 9.626 5,793
06/05/2014 9.59 9.59 9.56 9.58 15,686
06/04/2014 9.55 9.62 9.55 9.58 18,493
06/03/2014 9.62 9.625 9.56 9.58 50,999
06/02/2014 9.62 9.66 9.62 9.64 6,374
05/30/2014 9.67 9.67 9.63 9.6405 17,053
05/29/2014 9.65 9.67 9.62 9.66 17,542
05/28/2014 9.67 9.67 9.61 9.67 19,951
05/27/2014 9.71 9.72 9.66 9.66 8,533
05/23/2014 9.7 9.75 9.7 9.7 20,123
05/22/2014 9.74 9.74 9.7 9.71 4,454
05/21/2014 9.7 9.72 9.7 9.72 11,900
05/20/2014 9.8 9.87 9.7 9.75 28,628
05/19/2014 9.77 9.83 9.76 9.79 6,002
05/16/2014 9.8 9.82 9.75 9.776 16,629
05/15/2014 9.785 9.7899 9.71 9.73 14,000
05/14/2014 9.7229 9.83 9.7229 9.774 30,400
05/13/2014 9.69 9.75 9.66 9.74 10,219
05/12/2014 9.67 9.7 9.64 9.7 19,712
05/09/2014 9.64 9.69 9.64 9.67 11,782
05/08/2014 9.68 9.68 9.65 9.68 9,919
05/07/2014 9.65 9.69 9.65 9.686 32,733
05/06/2014 9.61 9.75 9.59 9.66 29,733
05/05/2014 9.56 9.64 9.54 9.61 33,813
05/02/2014 9.579 9.64 9.53 9.54 14,188
05/01/2014 9.56 9.63 9.56 9.6 7,041
04/30/2014 9.52 9.55 9.51 9.55 9,476
04/29/2014 9.56 9.56 9.511 9.52 12,269
04/28/2014 9.57 9.58 9.57 9.574 1,957
04/25/2014 9.51 9.5574 9.5 9.54 18,536
04/24/2014 9.44 9.5 9.44 9.48 9,341
04/23/2014 9.46 9.5 9.4532 9.5 6,737
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?