Western Asset Intermediate Muni Fund Inc Historical Stock Prices

SBI 
$9.72
*  
0.08
0.83%
Get SBI Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.64  9.72  9.63  9.72 29,426
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
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
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 Brokers before you trade

Want to trade FX?