Western Asset Intermediate Muni Fund Inc Common Stock Historical Stock Prices

SBI 
$10.63
*  
0.105
1%
Get SBI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading SBI now
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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 10.50 10.71 10.52 10.63 42,771
04/27/2016 10.48 10.54 10.46 10.525 10,569
04/26/2016 10.54 10.56 10.46 10.46 25,931
04/25/2016 10.51 10.55 10.4799 10.55 20,868
04/22/2016 10.44 10.53 10.44 10.53 19,888
04/21/2016 10.51 10.52 10.43 10.49 33,891
04/20/2016 10.558 10.6 10.47 10.524 26,757
04/19/2016 10.61 10.61 10.562 10.595 10,891
04/18/2016 10.54 10.6 10.54 10.6 18,439
04/15/2016 10.51 10.59 10.51 10.56 24,938
04/14/2016 10.521 10.56 10.5 10.51 28,747
04/13/2016 10.55 10.559 10.52 10.52 11,712
04/12/2016 10.6 10.6 10.54 10.58 23,752
04/11/2016 10.546 10.58 10.51 10.55 13,093
04/08/2016 10.51 10.546 10.5 10.51 21,628
04/07/2016 10.486 10.4974 10.48 10.49 13,179
04/06/2016 10.51 10.55 10.4539 10.485 13,926
04/05/2016 10.44 10.53 10.44 10.53 52,684
04/04/2016 10.41 10.44 10.39 10.44 9,811
04/01/2016 10.37 10.44 10.36 10.38 32,698
03/31/2016 10.41 10.46 10.37 10.37 66,611
03/30/2016 10.42 10.42 10.36 10.4 23,429
03/29/2016 10.4 10.45 10.399 10.43 12,789
03/28/2016 10.4 10.4413 10.37 10.43 41,416
03/24/2016 10.44 10.47 10.4 10.41 27,040
03/23/2016 10.44 10.44 10.374 10.43 23,506
03/22/2016 10.42 10.45 10.3804 10.41 27,475
03/21/2016 10.42 10.42 10.39 10.4196 27,153
03/18/2016 10.38 10.44 10.38 10.39 20,850
03/17/2016 10.44 10.45 10.41 10.45 19,387
03/16/2016 10.42 10.46 10.39 10.46 8,274
03/15/2016 10.47 10.5 10.4 10.4 16,275
03/14/2016 10.47 10.51 10.4332 10.5 20,395
03/11/2016 10.54 10.63 10.38 10.47 33,680
03/10/2016 10.48 10.61 10.48 10.55 19,895
03/09/2016 10.43 10.5 10.43 10.5 15,895
03/08/2016 10.39 10.472 10.39 10.472 28,862
03/07/2016 10.42 10.49 10.4064 10.49 17,493
03/04/2016 10.421 10.45 10.39 10.39 6,192
03/03/2016 10.42 10.48 10.39 10.46 6,528
03/02/2016 10.39 10.4699 10.3608 10.42 20,361
03/01/2016 10.35 10.3799 10.35 10.3638 13,601
02/29/2016 10.4 10.4 10.31 10.36 53,225
02/26/2016 10.37 10.464 10.34 10.36 25,850
02/25/2016 10.32 10.43 10.316 10.37 48,882
02/24/2016 10.32 10.355 10.29 10.29 28,225
02/23/2016 10.41 10.4472 10.28 10.3086 39,696
02/22/2016 10.41 10.42 10.37 10.37 10,506
02/19/2016 10.36 10.41 10.36 10.388 10,839
02/18/2016 10.45 10.45 10.36 10.3992 34,134
02/17/2016 10.45 10.45 10.3983 10.3983 5,087
02/16/2016 10.43 10.53 10.37 10.488 28,707
02/12/2016 10.52 10.53 10.42 10.42 22,681
02/11/2016 10.48 10.54 10.48 10.4864 28,298
02/10/2016 10.511 10.53 10.42 10.43 31,840
02/09/2016 10.45 10.5 10.42 10.4999 33,269
02/08/2016 10.54 10.54 10.38 10.42 56,536
02/05/2016 10.593 10.593 10.49 10.5 19,988
02/04/2016 10.55 10.6 10.513 10.6 27,148
02/03/2016 10.5 10.58 10.49 10.5001 30,495
02/02/2016 10.63 10.66 10.5 10.509 22,097
02/01/2016 10.57 10.69 10.47 10.6 37,019
01/29/2016 10.48 10.59 10.4601 10.5668 22,451
01/28/2016 10.41 10.45 10.34 10.4 13,784
01/27/2016 10.44 10.47 10.3733 10.38 14,608
01/26/2016 10.33 10.41 10.33 10.38 7,236
01/25/2016 10.35 10.35 10.3 10.3 9,435
01/22/2016 10.28 10.35 10.27 10.318 22,074
01/21/2016 10.32 10.349 10.24 10.24 27,736
01/20/2016 10.36 10.36 10.22 10.23 9,142
01/19/2016 10.4 10.48 10.35 10.35 16,133
01/15/2016 10.4 10.4 10.34 10.35 9,404
01/14/2016 10.4 10.44 10.3201 10.44 22,616
01/13/2016 10.35 10.39 10.27 10.39 32,745
01/12/2016 10.269 10.32 10.21 10.32 27,718
01/11/2016 10.42 10.42 10.22 10.24 44,170
01/08/2016 10.44 10.44 10.37 10.37 20,778
01/07/2016 10.37 10.4279 10.37 10.42 10,484
01/06/2016 10.26 10.47 10.26 10.42 37,027
01/05/2016 10.22 10.38 10.22 10.36 43,913
01/04/2016 10.24 10.2402 10.13 10.19 26,984
12/31/2015 10.196 10.26 10.17 10.21 21,319
12/30/2015 10.14 10.17 10.08 10.17 17,176
12/29/2015 10.13 10.14 10.06 10.08 11,036
12/28/2015 10.16 10.18 10.064 10.1 16,613
12/24/2015 10.12 10.176 10.06 10.13 45,557
12/23/2015 10.03 10.12 10.01 10.12 17,899
12/22/2015 10.09 10.09 10 10.01 29,507
12/21/2015 10.1 10.2024 10.02 10.1294 9,907
12/18/2015 10.21 10.21 10.01 10.0514 22,288
12/17/2015 10.24 10.24 10.16 10.16 13,224
12/16/2015 9.92 10.71 9.914 10.22 65,490
12/15/2015 9.95 10.02 9.86 9.92 14,386
12/14/2015 9.97 10.01 9.898 9.898 7,051
12/11/2015 10.014 10.15 9.92 9.92 41,551
12/10/2015 10.05 10.05 10 10.05 10,076
12/09/2015 9.96 10.07 9.88 10.0181 16,333
12/08/2015 9.97 10.05 9.9 10 13,194
12/07/2015 9.98 10.003 9.85 9.93 19,836
12/04/2015 9.97 10.012 9.95 9.95 17,810
12/03/2015 10.05 10.05 9.98 9.98 34,308
12/02/2015 9.99 10.07 9.99 10.07 17,454
12/01/2015 9.98 10.05 9.97 10.01 48,875
11/30/2015 10.06 10.09 9.98 9.98 6,142
11/27/2015 10.02 10.02 9.9801 10.01 4,779
11/25/2015 10 10.09 9.94 9.95 15,746
11/24/2015 10.07 10.0865 9.97 9.97 25,371
11/23/2015 9.89 10.06 9.89 10.06 4,723
11/20/2015 10.05 10.08 9.96 10.0005 20,898
11/19/2015 10.008 10.008 9.91 9.99 39,472
11/18/2015 9.93 10.061 9.93 9.98 11,200
11/17/2015 10 10.11 9.97 9.97 22,785
11/16/2015 10.05 10.13 9.991 10.004 3,496
11/13/2015 10.09 10.1 9.93 10.05 34,874
11/12/2015 9.904 10.03 9.9 9.9547 23,901
11/11/2015 10 10 9.9 9.94 18,481
11/10/2015 9.91 9.95 9.78 9.9465 13,512
11/09/2015 9.81 9.92 9.76 9.92 19,839
11/06/2015 10.01 10.011 9.82 9.83 34,156
11/05/2015 10.06 10.09 10.01 10.046 19,843
11/04/2015 10 10.05 9.93 10.05 24,845
11/03/2015 10.0362 10.05 10 10 7,120
11/02/2015 10.05 10.1 10.0132 10.0174 12,934
10/30/2015 10.03 10.08 9.97 10.07 16,115
10/29/2015 10.064 10.08 10.03 10.03 7,387
10/28/2015 10.0966 10.111 10.02 10.0489 6,100
10/27/2015 9.96 10.22 9.96 10.12 44,706
10/26/2015 9.98 10 9.93 9.93 7,645
10/23/2015 10.0182 10.0182 9.974 9.974 5,612
10/22/2015 9.969 9.9908 9.9425 9.95 5,308
10/21/2015 9.95 10.11 9.88 9.88 9,476
10/20/2015 9.92 9.97 9.92 9.9401 13,363
10/19/2015 10.04 10.04 9.94 9.97 5,501
10/16/2015 9.993 10.04 9.99 9.99 2,492
10/15/2015 10 10.05 9.97 10.02 9,849
10/14/2015 10.05 10.05 9.97 9.98 17,681
10/13/2015 10 10.05 9.99 10 12,547
10/12/2015 10.02 10.02 9.9951 10 4,660
10/09/2015 9.993 10.0099 9.921 9.98 15,311
10/08/2015 9.961 10.03 9.92 10 9,287
10/07/2015 9.92 9.92 9.86 9.9 4,651
10/06/2015 9.92 9.922 9.8801 9.92 4,387
10/05/2015 9.94 10 9.92 9.92 18,892
10/02/2015 9.97 10 9.935 9.97 12,458
10/01/2015 9.84 9.95 9.84 9.93 11,923
09/30/2015 9.85 9.89 9.841 9.89 13,841
09/29/2015 9.8 9.86 9.77 9.86 11,882
09/28/2015 9.83 9.85 9.75 9.75 3,610
09/25/2015 9.82 9.849 9.77 9.8042 12,296
09/24/2015 9.81 9.82 9.7601 9.82 27,573
09/23/2015 9.78 9.81 9.74 9.74 16,381
09/22/2015 9.81 9.81 9.7633 9.8 7,105
09/21/2015 9.75 9.84 9.75 9.82 5,796
09/18/2015 9.76 9.8497 9.6 9.8 21,013
09/17/2015 9.65 9.7292 9.65 9.7292 14,845
09/16/2015 9.6193 9.67 9.6193 9.6501 4,037
09/15/2015 9.67 9.72 9.67 9.7 25,961
09/14/2015 9.64 9.68 9.63 9.68 5,216
09/11/2015 9.64 9.7 9.64 9.7 4,547
09/10/2015 9.692 9.71 9.6 9.64 33,001
09/09/2015 9.7126 9.7399 9.67 9.67 7,066
09/08/2015 9.7 9.76 9.66 9.73 22,073
09/04/2015 9.7199 9.76 9.7001 9.7001 6,551
09/03/2015 9.715 9.715 9.62 9.7 25,238
09/02/2015 9.67 9.73 9.67 9.67 40,245
09/01/2015 9.69 9.72 9.67 9.67 24,839
08/31/2015 9.75 9.75 9.66 9.68 17,949
08/28/2015 9.8 9.8 9.64 9.7499 26,976
08/27/2015 9.698 9.76 9.58 9.76 29,883
08/26/2015 9.615 9.7 9.52 9.68 35,721
08/25/2015 9.62 9.67 9.54 9.655 38,216
08/24/2015 9.62 9.66 9.5201 9.612 34,619
08/21/2015 9.71 9.711 9.62 9.697 28,739
08/20/2015 9.66 9.78 9.63 9.71 24,404
08/19/2015 9.72 9.73 9.66 9.67 38,038
08/18/2015 9.8 9.81 9.72 9.81 5,391
08/17/2015 9.81 9.81 9.72 9.81 7,223
08/14/2015 9.75 9.83 9.7 9.79 11,517
08/13/2015 9.733 9.768 9.715 9.76 20,988
08/12/2015 9.76 9.79 9.69 9.78 18,514
08/11/2015 9.68 9.77 9.63 9.734 14,183
08/10/2015 9.7 9.7486 9.67 9.67 14,498
08/07/2015 9.75 9.75 9.66 9.73 8,889
08/06/2015 9.62 9.73 9.62 9.71 12,383
08/05/2015 9.9 9.9 9.62 9.66 85,393
08/04/2015 9.803 9.9 9.8 9.88 30,214
08/03/2015 9.88 9.89 9.75 9.84 14,734
07/31/2015 9.92 9.94 9.72 9.82 25,578
07/30/2015 9.91 9.95 9.81 9.88 10,779
07/29/2015 9.85 9.95 9.81 9.95 48,144
07/28/2015 9.74 9.85 9.72 9.85 34,754
07/27/2015 9.73 9.75 9.69 9.72 9,858
07/24/2015 9.71 9.77 9.7017 9.75 7,664
07/23/2015 9.705 9.76 9.68 9.7 29,270
07/22/2015 9.65 9.79 9.65 9.76 7,806
07/21/2015 9.74 9.75 9.7 9.71 21,322
07/20/2015 9.85 9.85 9.7001 9.72 30,595
07/17/2015 9.8 9.85 9.78 9.85 7,163
07/16/2015 9.82 9.85 9.78 9.84 17,373
07/15/2015 9.77 9.84 9.77 9.79 10,224
07/14/2015 9.77 9.82 9.77 9.79 5,870
07/13/2015 9.8 9.85 9.77 9.82 19,331
07/10/2015 9.79 9.85 9.75 9.85 37,346
07/09/2015 9.7791 9.85 9.701 9.84 36,963
07/08/2015 9.76 9.819 9.7 9.7683 11,010
07/07/2015 9.82 9.85 9.68 9.77 21,528
07/06/2015 9.7808 9.7999 9.74 9.78 10,748
07/02/2015 9.64 9.8 9.6 9.8 28,448
07/01/2015 9.66 9.71 9.62 9.62 17,221
06/30/2015 9.81 9.81 9.69 9.71 25,053
06/29/2015 9.83 9.832 9.72 9.79 26,722
06/26/2015 9.79 9.85 9.731 9.81 11,018
06/25/2015 9.78 9.8 9.53 9.78 23,611
06/24/2015 9.77 9.7999 9.71 9.75 12,759
06/23/2015 9.75 9.84 9.7 9.8001 21,419
06/22/2015 9.73 9.777 9.69 9.76 21,644
06/19/2015 9.78 9.81 9.714 9.8065 17,145
06/18/2015 9.79 9.82 9.72 9.81 5,302
06/17/2015 9.85 9.85 9.74 9.74 17,351
06/16/2015 9.8149 9.863 9.8104 9.86 18,125
06/15/2015 9.78 9.84 9.77 9.77 3,534
06/12/2015 9.708 9.849 9.7 9.835 13,423
06/11/2015 9.65 9.76 9.65 9.68 15,023
06/10/2015 9.65 9.84 9.59 9.59 51,444
06/09/2015 9.69 9.72 9.61 9.63 27,871
06/08/2015 9.73 9.7399 9.63 9.721 12,285
06/05/2015 9.76 9.79 9.71 9.7685 19,419
06/04/2015 9.76 9.834 9.76 9.8 18,412
06/03/2015 9.87 9.88 9.77 9.82 49,805
06/02/2015 9.9 9.9 9.86 9.9 18,430
06/01/2015 9.9 9.9 9.85 9.9 22,493
05/29/2015 9.9 9.9 9.879 9.9 16,830
05/28/2015 9.89 9.9 9.8701 9.9 24,052
05/27/2015 9.89 9.9 9.87 9.9 39,680
05/26/2015 9.94 9.94 9.86 9.9 13,185
05/22/2015 9.94 9.98 9.92 9.94 6,287
05/21/2015 9.98 10 9.9538 9.99 8,282
05/20/2015 9.97 9.989 9.9135 9.98 13,504
05/19/2015 9.94 10.05 9.94 10.02 5,068
05/18/2015 10.05 10.05 9.91 9.9999 18,856
05/15/2015 10 10.0485 9.99 10.04 7,315
05/14/2015 9.93 10.05 9.89 9.9701 25,169
05/13/2015 9.95 9.95 9.87 9.88 16,767
05/12/2015 9.93 9.99 9.9 9.93 22,960
05/11/2015 10.02 10.07 9.938 9.98 12,963
05/08/2015 10.02 10.06 9.92 10.039 47,898
05/07/2015 9.94 10.1 9.92 9.94 40,231
05/06/2015 10.1 10.15 10.03 10.03 33,263
05/05/2015 10.1 10.12 10.08 10.12 17,730
05/04/2015 10.07 10.13 10.0692 10.1 9,090
05/01/2015 10.075 10.14 9.98 10.06 36,942
04/30/2015 10.05 10.09 10 10.08 4,378
04/29/2015 10.09 10.0999 9.99 10.048 13,674
04/28/2015 10.09 10.11 10.04 10.1 5,630
04/27/2015 10.18 10.18 9.99 10.1 35,992
*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?